PT Integra Indocabinet Tbk(ID:WOOD)
Rp142.00-1.00 (-0.70%)
ID:WOOD
PT Integra Indocabinet Tbk historical prices
Rp142.00
At close:-1.00 (-0.70%)
PT Integra Indocabinet Tbk (WOOD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | -0.70% | 148,800 | 0.05 |
| Nov 10, 2026 | 141.00 | 148.00 | 141.00 | 143.00 | 143.00 | +2.14% | 680,700 | 0.23 |
| Nov 09, 2026 | 140.00 | 154.00 | 138.00 | 142.00 | 142.00 | +1.43% | 1,561,000 | 0.52 |
| Nov 06, 2026 | 136.00 | 143.00 | 134.00 | 140.00 | 140.00 | +2.94% | 1,608,600 | 0.53 |
| Nov 05, 2026 | 142.00 | 148.00 | 135.00 | 136.00 | 136.00 | -3.55% | 2,515,300 | 0.83 |
| Nov 04, 2026 | 147.00 | 147.00 | 138.00 | 141.00 | 141.00 | -4.73% | 1,182,200 | 0.38 |
| Nov 03, 2026 | 151.00 | 155.00 | 146.00 | 148.00 | 148.00 | -1.99% | 1,002,300 | 0.32 |
| Nov 02, 2026 | 147.00 | 155.00 | 143.00 | 151.00 | 151.00 | +2.72% | 536,800 | 0.17 |
| Oct 30, 2026 | 150.00 | 152.00 | 141.00 | 147.00 | 147.00 | -2.00% | 1,552,100 | 0.47 |
| Oct 29, 2026 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | -3.85% | 1,612,000 | 0.48 |
| Oct 28, 2026 | 159.00 | 159.00 | 152.00 | 156.00 | 156.00 | -1.89% | 1,024,100 | 0.30 |
| Oct 27, 2026 | 163.00 | 166.00 | 159.00 | 159.00 | 159.00 | -2.45% | 1,280,000 | 0.38 |
| Oct 26, 2026 | 164.00 | 165.00 | 162.00 | 163.00 | 163.00 | -0.61% | 467,900 | 0.14 |
| Oct 23, 2026 | 165.00 | 165.00 | 161.00 | 164.00 | 164.00 | +1.23% | 915,700 | 0.26 |
| Oct 22, 2026 | 160.00 | 165.00 | 158.00 | 162.00 | 162.00 | 0.00% | 942,400 | 0.25 |
| Oct 21, 2026 | 161.00 | 164.00 | 154.00 | 162.00 | 162.00 | +0.62% | 703,800 | 0.18 |
| Oct 20, 2026 | 145.00 | 162.00 | 145.00 | 161.00 | 161.00 | +7.33% | 1,276,400 | 0.32 |
| Oct 19, 2026 | 154.00 | 154.00 | 144.00 | 150.00 | 150.00 | -2.60% | 7,086,300 | 1.81 |
| Oct 16, 2026 | 172.00 | 172.00 | 152.00 | 154.00 | 154.00 | -13.48% | 8,680,900 | 2.28 |
| Oct 15, 2026 | 183.00 | 183.00 | 177.00 | 178.00 | 178.00 | -2.73% | 1,709,600 | 0.44 |
| Oct 14, 2026 | 183.00 | 184.00 | 177.00 | 183.00 | 183.00 | +1.10% | 1,546,000 | 0.37 |
| Oct 13, 2026 | 178.00 | 183.00 | 176.00 | 181.00 | 181.00 | 0.00% | 930,000 | 0.22 |
| Oct 12, 2026 | 185.00 | 185.00 | 175.00 | 181.00 | 181.00 | -2.16% | 1,567,700 | 0.37 |
| Oct 09, 2026 | 186.00 | 186.00 | 182.00 | 185.00 | 185.00 | 0.00% | 263,100 | 0.06 |
| Oct 08, 2026 | 188.00 | 188.00 | 182.00 | 185.00 | 185.00 | -1.60% | 684,300 | 0.16 |
| Oct 07, 2026 | 187.00 | 190.00 | 185.00 | 188.00 | 188.00 | +1.08% | 738,900 | 0.16 |
| Oct 06, 2026 | 180.00 | 188.00 | 180.00 | 186.00 | 186.00 | +3.91% | 1,749,300 | 0.37 |
| Oct 05, 2026 | 179.00 | 181.00 | 176.00 | 179.00 | 179.00 | +1.70% | 1,693,800 | 0.36 |
| Oct 02, 2026 | 192.00 | 194.00 | 173.00 | 176.00 | 176.00 | -8.33% | 14,547,000 | 3.23 |
| Oct 01, 2026 | 196.00 | 198.00 | 183.00 | 192.00 | 192.00 | -1.03% | 4,140,500 | 0.92 |
| Sep 30, 2026 | 191.00 | 202.00 | 189.00 | 194.00 | 194.00 | +2.65% | 3,421,500 | 0.77 |
| Sep 29, 2026 | 184.00 | 189.00 | 180.00 | 189.00 | 189.00 | +1.61% | 1,921,500 | 0.44 |
| Sep 28, 2026 | 190.00 | 190.00 | 182.00 | 186.00 | 186.00 | -2.11% | 2,103,900 | 0.48 |
| Sep 25, 2026 | 194.00 | 195.00 | 188.00 | 190.00 | 190.00 | -2.06% | 3,336,600 | 0.77 |
| Sep 24, 2026 | 196.00 | 198.00 | 193.00 | 194.00 | 194.00 | -0.51% | 853,200 | 0.20 |
| Sep 23, 2026 | 193.00 | 198.00 | 190.00 | 195.00 | 195.00 | +1.04% | 1,575,200 | 0.36 |
| Sep 22, 2026 | 198.00 | 198.00 | 192.00 | 193.00 | 193.00 | -2.03% | 2,321,700 | 0.54 |
| Sep 21, 2026 | 196.00 | 198.00 | 195.00 | 197.00 | 197.00 | +0.51% | 2,182,500 | 0.51 |
| Sep 18, 2026 | 197.00 | 199.00 | 196.00 | 196.00 | 196.00 | -0.51% | 1,321,000 | 0.31 |
| Sep 17, 2026 | 198.00 | 199.00 | 194.00 | 197.00 | 197.00 | -0.51% | 3,010,800 | 0.71 |
| Sep 16, 2026 | 198.00 | 200.00 | 197.00 | 198.00 | 198.00 | 0.00% | 3,524,000 | 0.84 |
| Sep 15, 2026 | 200.00 | 202.00 | 196.00 | 198.00 | 198.00 | -1.00% | 2,052,399 | 0.49 |
| Sep 14, 2026 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | -1.96% | 4,014,100 | 0.98 |
| Sep 11, 2026 | 204.00 | 206.00 | 196.00 | 204.00 | 204.00 | 0.00% | 5,783,500 | 1.44 |
| Sep 10, 2026 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | -2.86% | 4,342,900 | 1.09 |
| Sep 09, 2026 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | +0.96% | 1,633,400 | 0.41 |
| Sep 08, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.00% | 2,520,500 | 0.64 |
| Sep 07, 2026 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 0.00% | 3,329,700 | 0.86 |
| Sep 04, 2026 | 216.00 | 218.00 | 206.00 | 208.00 | 208.00 | -2.80% | 8,819,500 | 2.34 |
| Sep 03, 2026 | 206.00 | 216.00 | 202.00 | 214.00 | 214.00 | +4.90% | 12,725,300 | 3.54 |
