PT Integra Indocabinet Tbk WOOD
IDX · Indonesia · Consumer Durables
IDR 192.00-2.00 (-1.03%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 192.00 | -1.03% | IDR 196.00 | IDR 198.00 | IDR 183.00 | 4.14M |
| 2026-09-30 | IDR 194.00 | +2.65% | IDR 191.00 | IDR 202.00 | IDR 189.00 | 3.42M |
| 2026-09-29 | IDR 189.00 | +1.61% | IDR 184.00 | IDR 189.00 | IDR 180.00 | 1.92M |
| 2026-09-28 | IDR 186.00 | -2.11% | IDR 190.00 | IDR 190.00 | IDR 182.00 | 2.10M |
| 2026-09-25 | IDR 190.00 | -2.06% | IDR 194.00 | IDR 195.00 | IDR 188.00 | 3.34M |
| 2026-09-24 | IDR 194.00 | -0.51% | IDR 196.00 | IDR 198.00 | IDR 193.00 | 853.20K |
| 2026-09-23 | IDR 195.00 | +1.04% | IDR 193.00 | IDR 198.00 | IDR 190.00 | 1.58M |
| 2026-09-22 | IDR 193.00 | -2.03% | IDR 198.00 | IDR 198.00 | IDR 192.00 | 2.32M |
| 2026-09-21 | IDR 197.00 | +0.51% | IDR 196.00 | IDR 198.00 | IDR 195.00 | 2.18M |
| 2026-09-18 | IDR 196.00 | -0.51% | IDR 197.00 | IDR 199.00 | IDR 196.00 | 1.32M |
| 2026-09-17 | IDR 197.00 | -0.51% | IDR 198.00 | IDR 199.00 | IDR 194.00 | 3.01M |
| 2026-09-16 | IDR 198.00 | 0.00% | IDR 198.00 | IDR 200.00 | IDR 197.00 | 3.52M |
| 2026-09-15 | IDR 198.00 | -1.00% | IDR 200.00 | IDR 202.00 | IDR 196.00 | 2.05M |
| 2026-09-14 | IDR 200.00 | -1.96% | IDR 204.00 | IDR 204.00 | IDR 198.00 | 4.01M |
| 2026-09-11 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 206.00 | IDR 196.00 | 5.78M |
| 2026-09-10 | IDR 204.00 | -2.86% | IDR 210.00 | IDR 212.00 | IDR 204.00 | 4.34M |
| 2026-09-09 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 212.00 | IDR 206.00 | 1.63M |
| 2026-09-08 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 210.00 | IDR 206.00 | 2.52M |
| 2026-09-07 | IDR 208.00 | 0.00% | IDR 210.00 | IDR 212.00 | IDR 206.00 | 3.33M |
| 2026-09-04 | IDR 208.00 | -2.80% | IDR 216.00 | IDR 218.00 | IDR 206.00 | 8.82M |
| 2026-09-03 | IDR 214.00 | +4.90% | IDR 206.00 | IDR 216.00 | IDR 202.00 | 12.71M |
| 2026-09-02 | IDR 204.00 | -1.92% | IDR 208.00 | IDR 208.00 | IDR 200.00 | 3.63M |
| 2026-09-01 | IDR 208.00 | +0.97% | IDR 208.00 | IDR 208.00 | IDR 202.00 | 1.25M |
| 2026-08-31 | IDR 206.00 | -1.90% | IDR 210.00 | IDR 210.00 | IDR 200.00 | 7.02M |
| 2026-08-28 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 214.00 | IDR 202.00 | 4.28M |
| 2026-08-27 | IDR 210.00 | +3.96% | IDR 202.00 | IDR 214.00 | IDR 200.00 | 11.41M |
| 2026-08-26 | IDR 202.00 | -4.72% | IDR 208.00 | IDR 212.00 | IDR 200.00 | 5.27M |
| 2026-08-24 | IDR 212.00 | 0.00% | IDR 212.00 | IDR 214.00 | IDR 208.00 | 1.35M |
| 2026-08-21 | IDR 212.00 | -1.85% | IDR 218.00 | IDR 218.00 | IDR 212.00 | 1.93M |
| 2026-08-20 | IDR 216.00 | -0.92% | IDR 218.00 | IDR 222.00 | IDR 214.00 | 2.82M |
| 2026-08-19 | IDR 218.00 | +0.93% | IDR 216.00 | IDR 218.00 | IDR 210.00 | 6.25M |
| 2026-08-18 | IDR 216.00 | -1.82% | IDR 218.00 | IDR 220.00 | IDR 214.00 | 2.71M |
| 2026-08-14 | IDR 220.00 | +2.80% | IDR 216.00 | IDR 220.00 | IDR 212.00 | 1.96M |
| 2026-08-13 | IDR 214.00 | -0.93% | IDR 220.00 | IDR 220.00 | IDR 210.00 | 1.65M |
| 2026-08-12 | IDR 216.00 | +1.89% | IDR 212.00 | IDR 224.00 | IDR 208.00 | 4.68M |
| 2026-08-11 | IDR 212.00 | -1.85% | IDR 214.00 | IDR 216.00 | IDR 208.00 | 2.21M |
| 2026-08-10 | IDR 216.00 | 0.00% | IDR 220.00 | IDR 226.00 | IDR 210.00 | 4.10M |
| 2026-08-07 | IDR 216.00 | -0.92% | IDR 220.00 | IDR 222.00 | IDR 212.00 | 4.16M |
| 2026-08-06 | IDR 218.00 | -0.91% | IDR 220.00 | IDR 222.00 | IDR 208.00 | 6.58M |
| 2026-08-05 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 228.00 | IDR 216.00 | 4.21M |
| 2026-08-04 | IDR 220.00 | -6.78% | IDR 238.00 | IDR 238.00 | IDR 220.00 | 7.65M |
| 2026-08-03 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 240.00 | IDR 230.00 | 1.97M |
| 2026-07-31 | IDR 236.00 | 0.00% | IDR 244.00 | IDR 246.00 | IDR 230.00 | 2.73M |
| 2026-07-30 | IDR 236.00 | +4.42% | IDR 226.00 | IDR 240.00 | IDR 220.00 | 2.15M |
| 2026-07-29 | IDR 226.00 | -2.59% | IDR 234.00 | IDR 238.00 | IDR 220.00 | 2.89M |
| 2026-07-28 | IDR 232.00 | -6.45% | IDR 248.00 | IDR 250.00 | IDR 232.00 | 8.80M |
| 2026-07-27 | IDR 248.00 | +18.10% | IDR 210.00 | IDR 260.00 | IDR 204.00 | 17.09M |
| 2026-07-24 | IDR 210.00 | -2.78% | IDR 218.00 | IDR 226.00 | IDR 206.00 | 5.38M |
| 2026-07-23 | IDR 216.00 | +8.00% | IDR 200.00 | IDR 224.00 | IDR 200.00 | 9.25M |
| 2026-07-22 | IDR 200.00 | -0.99% | IDR 204.00 | IDR 204.00 | IDR 198.00 | 1.68M |
| 2026-07-21 | IDR 202.00 | +2.54% | IDR 200.00 | IDR 204.00 | IDR 197.00 | 2.69M |
| 2026-07-20 | IDR 197.00 | +2.60% | IDR 194.00 | IDR 198.00 | IDR 192.00 | 3.63M |
| 2026-07-17 | IDR 192.00 | -8.57% | IDR 206.00 | IDR 208.00 | IDR 185.00 | 21.47M |
| 2026-07-16 | IDR 210.00 | +3.96% | IDR 206.00 | IDR 210.00 | IDR 202.00 | 2.18M |
| 2026-07-15 | IDR 202.00 | +4.66% | IDR 196.00 | IDR 206.00 | IDR 193.00 | 6.58M |
| 2026-07-14 | IDR 193.00 | -0.52% | IDR 194.00 | IDR 196.00 | IDR 187.00 | 1.75M |
| 2026-07-13 | IDR 194.00 | +4.30% | IDR 187.00 | IDR 199.00 | IDR 186.00 | 5.08M |
| 2026-07-10 | IDR 186.00 | -5.58% | IDR 198.00 | IDR 200.00 | IDR 170.00 | 19.94M |
| 2026-07-09 | IDR 197.00 | -1.01% | IDR 200.00 | IDR 204.00 | IDR 185.00 | 4.58M |
| 2026-07-08 | IDR 199.00 | -6.13% | IDR 214.00 | IDR 214.00 | IDR 195.00 | 3.56M |
| 2026-07-07 | IDR 212.00 | +1.92% | IDR 210.00 | IDR 216.00 | IDR 202.00 | 315.20K |
| 2026-07-06 | IDR 208.00 | -4.59% | IDR 218.00 | IDR 224.00 | IDR 200.00 | 2.56M |
| 2026-07-03 | IDR 218.00 | +3.81% | IDR 216.00 | IDR 220.00 | IDR 204.00 | 283.00K |
| 2026-07-02 | IDR 210.00 | +2.94% | IDR 204.00 | IDR 216.00 | IDR 202.00 | 221.10K |
| 2026-07-01 | IDR 204.00 | -1.92% | IDR 208.00 | IDR 210.00 | IDR 202.00 | 155.60K |
| 2026-06-30 | IDR 208.00 | -2.80% | IDR 214.00 | IDR 214.00 | IDR 200.00 | 1.41M |
| 2026-06-29 | IDR 214.00 | -3.60% | IDR 220.00 | IDR 222.00 | IDR 210.00 | 330.90K |
| 2026-06-26 | IDR 222.00 | +1.83% | IDR 218.00 | IDR 226.00 | IDR 212.00 | 539.20K |
| 2026-06-25 | IDR 218.00 | -2.68% | IDR 222.00 | IDR 230.00 | IDR 218.00 | 317.30K |
| 2026-06-24 | IDR 224.00 | -1.75% | IDR 228.00 | IDR 234.00 | IDR 216.00 | 1.16M |
| 2026-06-23 | IDR 228.00 | +1.79% | IDR 222.00 | IDR 230.00 | IDR 222.00 | 538.20K |
| 2026-06-22 | IDR 224.00 | -2.61% | IDR 230.00 | IDR 236.00 | IDR 220.00 | 1.69M |
| 2026-06-19 | IDR 230.00 | +1.77% | IDR 228.00 | IDR 230.00 | IDR 224.00 | 541.60K |
| 2026-06-18 | IDR 226.00 | +1.80% | IDR 222.00 | IDR 228.00 | IDR 220.00 | 359.20K |
| 2026-06-17 | IDR 222.00 | -4.31% | IDR 234.00 | IDR 246.00 | IDR 220.00 | 1.24M |
| 2026-06-15 | IDR 232.00 | +0.87% | IDR 232.00 | IDR 244.00 | IDR 228.00 | 1.08M |
| 2026-06-12 | IDR 230.00 | +5.50% | IDR 218.00 | IDR 230.00 | IDR 218.00 | 535.00K |
| 2026-06-11 | IDR 218.00 | +2.83% | IDR 218.00 | IDR 226.00 | IDR 210.00 | 667.50K |
| 2026-06-10 | IDR 212.00 | +2.91% | IDR 208.00 | IDR 226.00 | IDR 208.00 | 1.26M |
| 2026-06-09 | IDR 206.00 | +4.04% | IDR 208.00 | IDR 224.00 | IDR 198.00 | 1.40M |
| 2026-06-08 | IDR 198.00 | -7.48% | IDR 212.00 | IDR 212.00 | IDR 190.00 | 1.33M |
| 2026-06-05 | IDR 214.00 | -10.83% | IDR 242.00 | IDR 242.00 | IDR 208.00 | 2.50M |
| 2026-06-04 | IDR 240.00 | -7.69% | IDR 260.00 | IDR 260.00 | IDR 232.00 | 5.00M |
| 2026-06-03 | IDR 260.00 | -1.52% | IDR 264.00 | IDR 266.00 | IDR 248.00 | 673.10K |
| 2026-06-02 | IDR 264.00 | -0.75% | IDR 262.00 | IDR 272.00 | IDR 262.00 | 550.50K |
| 2026-05-29 | IDR 266.00 | +3.10% | IDR 258.00 | IDR 272.00 | IDR 258.00 | 522.90K |
| 2026-05-28 | IDR 258.00 | 0.00% | IDR 258.00 | IDR 258.00 | IDR 258.00 | 0 |
| 2026-05-27 | IDR 258.00 | 0.00% | IDR 258.00 | IDR 258.00 | IDR 258.00 | 0 |
| 2026-05-26 | IDR 258.00 | -0.77% | IDR 262.00 | IDR 272.00 | IDR 258.00 | 1.20M |
| 2026-05-25 | IDR 260.00 | 0.00% | IDR 260.00 | IDR 272.00 | IDR 244.00 | 2.19M |