Efek Terdaftar

INTEGRA INDOCABINET Tbk, PT

Security name
INTEGRA INDOCABINET Tbk
Issuer
INTEGRA INDOCABINET Tbk, PT
ISIN Code
ID1000139504
Short Code
WOOD
Type
Saham Biasa
Listing Date
June 21, 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,250,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
WOOD INDUSTRIES
Number of Securities
6,437,500,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 May 2024 0 262 248 252 58,383 1,471,952,800 408
07 May 2024 0 252 246 248 48,464 1,204,508,200 437
08 May 2024 0 250 240 242 69,787 1,706,318,200 367
13 May 2024 0 260 238 244 18,952 467,283,400 346
14 May 2024 0 248 240 240 17,388 421,375,800 247
15 May 2024 0 260 240 244 99,026 2,413,299,600 526
16 May 2024 0 248 240 242 29,627 719,831,000 256
17 May 2024 0 246 238 242 55,684 1,347,001,200 387
20 May 2024 0 246 234 238 69,406 1,658,386,000 712
21 May 2024 0 246 230 238 33,192 789,198,800 512
22 May 2024 0 246 228 230 153,925 3,592,523,200 1,253
27 May 2024 0 234 224 226 39,860 906,084,800 504
28 May 2024 0 232 210 228 29,428 668,504,800 335
29 May 2024 0 232 226 230 8,944 205,545,000 214
30 May 2024 0 234 224 228 38,326 874,259,800 349
31 May 2024 0 230 222 224 23,385 525,365,800 266
03 Jun 2024 0 230 224 228 12,559 284,102,200 160
04 Jun 2024 0 228 222 224 18,504 415,976,200 267
05 Jun 2024 0 226 218 220 49,996 1,107,031,800 395
06 Jun 2024 0 222 199 204 342,106 6,995,782,600 1,707
07 Jun 2024 0 206 185 202 205,890 4,146,000,700 543
10 Jun 2024 0 206 196 199 78,137 1,567,825,900 533
11 Jun 2024 0 208 198 198 254,793 5,116,559,400 630
12 Jun 2024 0 202 185 185 181,709 3,542,311,400 921
13 Jun 2024 0 206 187 202 125,463 2,512,687,200 1,012
14 Jun 2024 0 206 197 200 151,775 3,040,915,600 413
19 Jun 2024 0 202 193 194 76,666 1,520,306,100 347
20 Jun 2024 0 202 194 197 21,408 422,516,100 196
21 Jun 2024 0 200 185 189 123,389 2,329,416,300 1,203
24 Jun 2024 0 192 166 190 30,788 581,826,100 425
25 Jun 2024 0 197 189 196 70,051 1,363,650,100 530
26 Jun 2024 0 200 195 195 50,417 986,292,700 349
27 Jun 2024 0 197 195 195 8,197 160,754,200 187
28 Jun 2024 0 199 196 198 9,658 191,033,300 198
01 Jul 2024 0 202 195 197 23,005 453,639,300 298
02 Jul 2024 0 210 196 197 153,576 3,048,517,500 1,307
03 Jul 2024 0 202 197 197 20,068 398,504,400 310
04 Jul 2024 0 200 196 200 29,329 578,711,900 438
05 Jul 2024 0 202 197 199 13,884 275,899,100 243
08 Jul 2024 0 204 197 199 70,663 1,411,682,600 358
09 Jul 2024 0 202 198 200 41,801 834,771,400 327
10 Jul 2024 0 210 200 204 101,006 2,044,634,600 661
11 Jul 2024 0 208 202 204 25,618 523,382,000 272
12 Jul 2024 0 206 199 200 96,088 1,937,342,600 625
15 Jul 2024 0 248 200 224 731,352 16,467,972,200 5,407
16 Jul 2024 0 232 218 228 209,475 4,767,314,400 2,343
17 Jul 2024 0 236 224 228 70,141 1,609,934,400 1,076
18 Jul 2024 0 232 224 228 43,506 995,334,000 477
19 Jul 2024 0 230 224 228 45,761 1,034,950,400 579
22 Jul 2024 0 228 222 224 42,610 955,525,000 396
23 Jul 2024 0 228 222 226 22,643 509,282,600 300
24 Jul 2024 0 228 224 224 21,608 486,678,400 281
25 Jul 2024 0 226 210 214 75,925 1,629,541,200 854
26 Jul 2024 0 222 214 218 27,357 597,343,600 436
29 Jul 2024 0 222 212 218 25,945 563,703,000 654
30 Jul 2024 0 236 214 228 159,970 3,645,226,200 1,686
31 Jul 2024 0 238 224 230 102,220 2,352,128,000 1,220
01 Aug 2024 0 234 226 226 89,182 2,046,135,600 717
02 Aug 2024 0 230 222 226 29,045 655,837,800 604
05 Aug 2024 0 226 208 210 133,132 2,851,029,000 1,816
06 Aug 2024 0 218 208 210 50,286 1,064,140,400 403
07 Aug 2024 0 218 210 212 16,540 352,610,800 249
08 Aug 2024 0 222 212 218 21,504 467,790,200 231
09 Aug 2024 0 220 214 218 13,590 295,133,000 187
12 Aug 2024 218 226 218 222 30,104 668,590,400 291
13 Aug 2024 224 234 222 224 51,931 1,182,196,600 415
14 Aug 2024 224 228 222 224 26,257 592,927,400 256
15 Aug 2024 228 234 226 226 59,322 1,361,765,200 466
16 Aug 2024 226 234 226 232 30,470 703,062,400 274
19 Aug 2024 232 268 232 260 461,426 11,589,346,200 3,096
20 Aug 2024 264 268 246 248 219,637 5,538,792,600 1,843
21 Aug 2024 248 254 242 248 51,997 1,277,438,000 815
22 Aug 2024 250 250 240 244 50,058 1,211,401,800 584
26 Aug 2024 244 248 240 240 59,219 1,439,854,200 583
27 Aug 2024 240 246 234 246 52,420 1,254,815,000 599
28 Aug 2024 248 248 240 244 23,620 576,721,000 410
29 Aug 2024 242 246 240 240 16,524 400,557,400 253
26 Sep 2024 238 242 236 238 22,699 543,030,800 204
27 Sep 2024 238 242 238 240 15,794 378,649,000 208
30 Sep 2024 240 242 236 238 17,084 406,412,400 227
01 Oct 2024 238 246 236 244 47,883 1,148,604,000 345
02 Oct 2024 244 252 240 242 56,757 1,394,627,200 522
03 Oct 2024 244 248 244 244 43,503 1,065,304,000 331
04 Oct 2024 244 250 244 250 40,097 995,341,400 391
07 Oct 2024 260 276 254 260 435,654 11,485,356,600 2,776
08 Oct 2024 264 264 252 252 47,662 1,220,884,200 502
09 Oct 2024 254 266 252 254 33,719 877,104,800 498
10 Oct 2024 254 264 254 258 29,132 757,010,000 292
11 Oct 2024 260 260 252 254 14,612 373,794,400 201
14 Oct 2024 274 304 272 304 751,621 22,113,982,400 6,103
15 Oct 2024 308 330 296 300 395,558 12,388,808,400 4,027
16 Oct 2024 302 310 300 304 107,972 3,283,584,800 1,203
17 Oct 2024 304 310 298 306 105,971 3,215,329,200 787
18 Oct 2024 310 318 302 306 93,659 2,896,658,200 718
21 Oct 2024 310 312 300 308 88,644 2,706,252,200 562
22 Oct 2024 308 340 308 324 458,611 15,024,799,000 3,879
23 Oct 2024 324 330 312 312 147,399 4,666,362,800 913
24 Oct 2024 312 326 304 326 189,153 6,004,664,200 1,391
25 Oct 2024 326 326 316 320 62,578 2,007,012,600 479
28 Oct 2024 320 324 308 308 120,936 3,790,384,400 642
29 Oct 2024 308 322 304 312 48,412 1,523,845,000 385
30 Oct 2024 312 326 308 326 98,365 3,109,356,600 529
31 Oct 2024 328 328 312 314 88,450 2,825,905,200 596
01 Nov 2024 314 322 312 320 71,082 2,268,731,200 371
04 Nov 2024 316 326 314 322 81,775 2,616,801,200 577
05 Nov 2024 322 322 298 318 101,416 3,188,879,800 354
06 Nov 2024 320 324 312 316 43,320 1,375,377,600 308
07 Nov 2024 316 320 308 312 20,809 652,609,800 200
08 Nov 2024 312 312 302 304 35,758 1,096,292,000 340
11 Nov 2024 304 308 292 298 59,290 1,765,337,800 369
12 Nov 2024 300 304 276 300 54,840 1,614,928,000 497
13 Nov 2024 302 306 296 302 16,572 497,308,800 112
14 Nov 2024 300 308 298 298 22,941 691,675,800 174
15 Nov 2024 298 300 292 292 10,553 310,217,800 150
18 Nov 2024 300 314 296 302 121,985 3,681,644,400 664
19 Nov 2024 304 304 292 294 16,534 489,793,000 221
20 Nov 2024 294 304 292 292 21,819 651,447,800 209
21 Nov 2024 294 300 292 298 16,485 488,972,400 114
22 Nov 2024 300 302 290 294 48,328 1,416,566,400 203
25 Nov 2024 294 366 282 350 523,351 17,808,181,600 4,330
26 Nov 2024 354 362 328 334 106,464 3,626,847,200 1,682
28 Nov 2024 334 342 330 332 27,834 931,597,200 456
29 Nov 2024 334 334 316 320 31,903 1,025,316,800 477
02 Dec 2024 320 324 306 312 38,278 1,200,688,200 380
03 Dec 2024 314 328 312 314 54,519 1,740,984,600 874
04 Dec 2024 314 386 312 350 452,697 16,229,441,200 5,617
05 Dec 2024 354 358 338 346 41,953 1,455,836,400 973
06 Dec 2024 352 368 340 346 94,734 3,369,588,200 1,442
09 Dec 2024 350 360 342 346 54,521 1,897,401,800 567
10 Dec 2024 348 362 344 360 75,386 2,673,675,200 947
11 Dec 2024 368 368 346 346 92,024 3,234,481,000 1,146
12 Dec 2024 350 354 344 350 22,626 791,693,600 335
13 Dec 2024 350 360 346 346 20,507 720,510,000 418
16 Dec 2024 346 346 322 326 57,840 1,902,285,400 685
17 Dec 2024 326 328 306 308 74,810 2,350,587,200 629
18 Dec 2024 312 326 306 316 61,163 1,920,211,800 641
19 Dec 2024 316 316 296 302 67,343 2,044,473,200 433
20 Dec 2024 302 312 296 298 130,221 3,929,320,800 2,566
23 Dec 2024 298 314 298 304 45,831 1,415,625,200 459
24 Dec 2024 304 310 298 304 9,584 291,692,200 192
27 Dec 2024 310 312 298 308 6,547 200,562,800 138
30 Dec 2024 308 334 308 328 62,808 2,042,339,200 632
02 Jan 2025 328 328 318 320 46,533 1,489,724,800 919
03 Jan 2025 320 320 314 316 14,054 446,998,600 219
06 Jan 2025 328 328 310 320 18,097 572,768,600 226
07 Jan 2025 320 326 316 316 83,927 2,659,365,800 283
08 Jan 2025 316 316 310 314 18,439 579,339,800 171
09 Jan 2025 314 318 312 312 54,788 1,720,189,200 111
10 Jan 2025 312 316 306 308 16,189 504,018,000 156
13 Jan 2025 308 312 308 308 16,460 511,072,800 123
14 Jan 2025 308 310 300 308 39,069 1,204,835,200 323
15 Jan 2025 310 328 306 308 141,392 4,445,987,000 2,020
16 Jan 2025 308 310 306 306 32,896 1,013,507,600 316
17 Jan 2025 306 310 306 306 35,101 1,084,471,600 680
20 Jan 2025 306 340 302 338 160,058 5,155,731,400 825
21 Jan 2025 370 372 340 358 279,494 10,016,112,400 2,321
22 Jan 2025 360 372 352 366 76,723 2,780,896,400 1,035
23 Jan 2025 370 398 370 390 345,717 13,424,076,000 2,857
24 Jan 2025 392 398 370 386 106,235 4,133,622,600 1,001
30 Jan 2025 388 408 386 404 230,004 9,171,351,200 1,308
31 Jan 2025 402 414 396 400 114,684 4,642,450,200 1,094
03 Feb 2025 404 404 386 400 100,347 3,995,933,600 620
04 Feb 2025 400 404 382 400 250,855 9,963,973,000 1,200
05 Feb 2025 404 404 392 392 27,231 1,079,814,000 487
06 Feb 2025 396 398 368 386 71,132 2,755,119,200 608
07 Feb 2025 390 390 378 380 29,475 1,124,651,400 425
10 Feb 2025 380 400 370 382 75,067 2,880,484,800 816
11 Feb 2025 390 392 378 384 78,065 3,018,666,800 766
12 Feb 2025 384 388 378 380 21,415 817,405,600 377
13 Feb 2025 380 386 370 370 67,747 2,543,619,000 466
14 Feb 2025 376 388 374 382 41,466 1,580,532,800 269
17 Feb 2025 382 388 380 382 36,662 1,404,920,800 419
18 Feb 2025 386 410 376 408 122,351 4,767,779,800 767
19 Feb 2025 408 420 400 400 79,481 3,242,059,400 900
20 Feb 2025 396 406 390 400 51,895 2,073,036,800 417
21 Feb 2025 400 406 394 394 19,883 793,118,000 252
24 Feb 2025 394 398 380 392 34,076 1,331,942,000 308
25 Feb 2025 392 392 370 372 66,934 2,521,516,000 530
26 Feb 2025 370 386 368 370 47,816 1,788,251,200 359
27 Feb 2025 376 384 352 354 70,542 2,597,097,400 572
28 Feb 2025 350 358 332 348 53,128 1,830,800,600 485
03 Mar 2025 350 370 348 364 40,961 1,483,572,000 339
04 Mar 2025 364 370 348 348 18,628 659,702,800 261
05 Mar 2025 348 364 346 350 21,948 775,671,000 194
06 Mar 2025 360 370 350 352 10,841 384,924,400 211
07 Mar 2025 350 360 350 358 26,834 956,441,600 171
10 Mar 2025 358 358 348 350 15,252 539,032,400 201
11 Mar 2025 348 352 340 348 33,629 1,166,666,000 250
12 Mar 2025 348 362 342 350 20,119 706,746,800 193
13 Mar 2025 358 358 344 344 6,423 223,926,000 211
14 Mar 2025 346 360 332 338 39,370 1,353,512,000 364
17 Mar 2025 338 370 336 362 50,024 1,784,975,400 646
18 Mar 2025 362 386 328 372 101,337 3,625,696,200 1,302
19 Mar 2025 376 382 352 354 61,240 2,214,645,800 840
20 Mar 2025 356 364 346 346 44,078 1,546,154,800 518
21 Mar 2025 348 352 340 340 20,605 707,449,200 343
24 Mar 2025 342 342 306 312 83,807 2,684,695,600 706
25 Mar 2025 316 322 300 306 58,056 1,802,090,000 457
26 Mar 2025 304 322 300 320 101,987 3,215,796,800 672
27 Mar 2025 322 326 300 316 71,817 2,247,755,200 711
08 Apr 2025 280 302 270 292 222,349 6,313,315,000 1,288
09 Apr 2025 292 306 284 288 56,837 1,647,408,800 218
10 Apr 2025 298 302 290 296 78,466 2,320,808,000 257
11 Apr 2025 300 302 290 298 29,444 876,198,400 119
14 Apr 2025 302 320 302 316 20,275 636,152,600 326
15 Apr 2025 316 322 312 316 17,587 557,115,800 226
16 Apr 2025 316 322 308 308 17,513 544,714,000 217
17 Apr 2025 306 314 304 306 12,303 381,034,400 129
21 Apr 2025 306 310 300 302 42,722 1,309,639,400 227
22 Apr 2025 302 312 302 310 21,689 670,739,400 194
23 Apr 2025 314 314 306 310 17,358 537,802,000 149
24 Apr 2025 314 314 304 306 26,372 816,202,800 191
25 Apr 2025 310 318 306 312 20,245 633,194,600 214
28 Apr 2025 320 328 314 326 29,655 959,375,200 432

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
Proxy Voting   - 23 May 2023 16 Jun 2023 Active
Cash Dividend (1 WOOD : 6.5 IDR) 25 Jul 2022 27 Jul 2022 12 Aug 2022 Active
Proxy Voting   - 20 Jun 2022 15 Jul 2022 Active
Cash Dividend (1 WOOD : 2.5 IDR) 23 Aug 2021 25 Aug 2021 10 Sep 2021 Active
Proxy Voting   - 19 Jul 2021 12 Aug 2021 Active
Proxy Voting   - 22 Jul 2020 14 Aug 2020 Active
Proxy Voting   - 03 May 2019 28 May 2019 Active
Proxy Voting   - 09 May 2018 04 Jun 2018 Active
Proxy Voting   - 03 Oct 2017 26 Oct 2017 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online