Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 304.00 | 314.00 | 304.00 | 310.00 | 310.00 | 1,515,100 |
| 2026-05-06 | 296.00 | 306.00 | 294.00 | 306.00 | 306.00 | 635,000 |
| 2026-05-05 | 298.00 | 300.00 | 290.00 | 298.00 | 298.00 | 406,600 |
| 2026-05-04 | 304.00 | 304.00 | 292.00 | 298.00 | 298.00 | 888,600 |
| 2026-05-01 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2026-04-30 | 308.00 | 308.00 | 298.00 | 304.00 | 304.00 | 421,200 |
| 2026-04-29 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | 213,100 |
| 2026-04-28 | 306.00 | 312.00 | 302.00 | 304.00 | 304.00 | 483,600 |
| 2026-04-27 | 310.00 | 310.00 | 300.00 | 306.00 | 306.00 | 538,800 |
| 2026-04-24 | 314.00 | 314.00 | 296.00 | 302.00 | 302.00 | 3,994,300 |
| 2026-04-23 | 306.00 | 328.00 | 302.00 | 314.00 | 314.00 | 7,218,200 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-26 | 6.5000 IDR |
| 2021-08-24 | 2.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.