Jakarta - Delayed Quote IDR

PT Integra Indocabinet Tbk (WOOD.JK)

Compare
390.00
0.00
(0.00%)
As of 9:00:11 AM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025392.00392.00388.00390.00390.00320,300
Jan 23, 2025370.00398.00370.00390.00390.0034,571,700
Jan 22, 2025360.00372.00352.00366.00366.007,672,300
Jan 21, 2025370.00372.00340.00358.00358.0027,949,400
Jan 20, 2025306.00340.00302.00338.00338.0016,005,800
Jan 17, 2025306.00310.00306.00306.00306.003,510,100
Jan 16, 2025308.00310.00306.00306.00306.003,289,600
Jan 15, 2025310.00328.00306.00308.00308.0014,139,200
Jan 14, 2025308.00310.00300.00308.00308.003,906,900
Jan 13, 2025308.00312.00308.00308.00308.001,646,000
Jan 10, 2025312.00316.00306.00308.00308.001,618,900
Jan 9, 2025314.00318.00312.00312.00312.005,478,800
Jan 8, 2025316.00316.00310.00314.00314.001,843,900
Jan 7, 2025320.00326.00316.00316.00316.008,392,700
Jan 6, 2025328.00328.00310.00320.00320.001,809,700
Jan 3, 2025320.00320.00314.00316.00316.001,405,400
Jan 2, 2025328.00328.00318.00320.00320.004,653,300
Dec 30, 2024308.00334.00308.00328.00328.006,280,800
Dec 27, 2024310.00312.00298.00308.00308.00654,700
Dec 24, 2024304.00310.00298.00304.00304.00958,400
Dec 23, 2024298.00314.00298.00304.00304.004,583,100
Dec 20, 2024302.00312.00296.00298.00298.0013,022,100
Dec 19, 2024316.00316.00296.00302.00302.006,734,300
Dec 18, 2024312.00326.00306.00316.00316.006,116,300
Dec 17, 2024326.00328.00306.00308.00308.007,481,000
Dec 16, 2024346.00346.00322.00326.00326.005,784,000
Dec 13, 2024350.00360.00346.00346.00346.002,050,700
Dec 12, 2024350.00354.00344.00350.00350.002,262,600
Dec 11, 2024368.00368.00346.00346.00346.009,202,400
Dec 10, 2024348.00362.00344.00360.00360.007,538,600
Dec 9, 2024350.00360.00342.00346.00346.005,452,100
Dec 6, 2024352.00368.00340.00346.00346.009,473,400
Dec 5, 2024354.00358.00338.00346.00346.004,195,300
Dec 4, 2024314.00386.00312.00350.00350.0045,269,700
Dec 3, 2024314.00328.00312.00314.00314.005,451,900
Dec 2, 2024320.00324.00306.00312.00312.003,827,800
Nov 29, 2024334.00334.00316.00320.00320.003,190,300
Nov 28, 2024334.00342.00330.00332.00332.002,783,400
Nov 26, 2024354.00362.00328.00334.00334.0010,646,400
Nov 25, 2024294.00366.00282.00350.00350.0052,335,100
Nov 22, 2024300.00302.00290.00294.00294.004,832,800
Nov 21, 2024294.00300.00292.00298.00298.001,648,500
Nov 20, 2024294.00304.00292.00292.00292.002,181,900
Nov 19, 2024304.00304.00292.00294.00294.001,653,400
Nov 18, 2024300.00314.00296.00302.00302.0012,069,200
Nov 15, 2024298.00300.00292.00292.00292.001,055,300
Nov 14, 2024300.00308.00298.00298.00298.002,294,100
Nov 13, 2024302.00306.00296.00302.00302.001,657,200
Nov 12, 2024300.00304.00276.00300.00300.005,484,000
Nov 11, 2024304.00308.00292.00298.00298.005,929,000
Nov 8, 2024312.00312.00302.00304.00304.003,575,800
Nov 7, 2024316.00320.00308.00312.00312.002,080,900
Nov 6, 2024320.00324.00312.00316.00316.004,332,000
Nov 5, 2024322.00322.00298.00318.00318.0010,141,600
Nov 4, 2024316.00326.00314.00322.00322.008,177,500
Nov 1, 2024314.00322.00312.00320.00320.007,108,200
Oct 31, 2024328.00328.00312.00314.00314.008,845,000
Oct 30, 2024312.00326.00308.00326.00326.009,836,500
Oct 29, 2024308.00322.00304.00312.00312.004,841,200
Oct 28, 2024320.00324.00308.00308.00308.0012,093,600
Oct 25, 2024326.00326.00316.00320.00320.006,257,800
Oct 24, 2024312.00326.00304.00326.00326.0018,915,300
Oct 23, 2024324.00330.00312.00312.00312.0014,739,900
Oct 22, 2024308.00340.00308.00324.00324.0045,861,100
Oct 21, 2024310.00312.00300.00308.00308.008,864,400
Oct 18, 2024310.00318.00302.00306.00306.009,365,900
Oct 17, 2024304.00310.00298.00306.00306.0010,597,100
Oct 16, 2024302.00310.00300.00304.00304.0010,797,200
Oct 15, 2024308.00330.00296.00300.00300.0039,555,800
Oct 14, 2024274.00304.00272.00304.00304.0075,162,100
Oct 11, 2024260.00260.00252.00254.00254.001,461,200
Oct 10, 2024254.00264.00254.00258.00258.002,913,200
Oct 9, 2024254.00266.00252.00254.00254.003,371,900
Oct 8, 2024264.00264.00252.00252.00252.004,766,200
Oct 7, 2024260.00276.00254.00260.00260.0043,565,400
Oct 4, 2024244.00250.00244.00250.00250.004,009,700
Oct 3, 2024244.00248.00244.00244.00244.004,350,300
Oct 2, 2024244.00252.00240.00242.00242.005,675,700
Oct 1, 2024238.00246.00236.00244.00244.004,788,300
Sep 30, 2024240.00242.00236.00238.00238.001,708,400
Sep 27, 2024238.00242.00238.00240.00240.001,579,400
Sep 26, 2024238.00242.00236.00238.00238.002,269,900
Sep 25, 2024244.00246.00238.00238.00238.002,920,000
Sep 24, 2024244.00248.00240.00242.00242.001,769,800
Sep 23, 2024250.00250.00242.00242.00242.001,451,400
Sep 20, 2024246.00252.00240.00246.00246.006,361,400
Sep 19, 2024248.00250.00244.00246.00246.003,471,000
Sep 18, 2024238.00250.00238.00250.00250.005,397,000
Sep 17, 2024238.00240.00232.00238.00238.002,521,800
Sep 13, 2024240.00240.00234.00236.00236.002,345,100
Sep 12, 2024238.00242.00236.00240.00240.001,261,200
Sep 11, 2024238.00240.00236.00236.00236.001,198,000
Sep 10, 2024238.00240.00232.00238.00238.001,889,500
Sep 9, 2024238.00240.00234.00236.00236.002,151,200
Sep 6, 2024242.00242.00234.00238.00238.001,220,100
Sep 5, 2024236.00240.00234.00238.00238.00899,600
Sep 4, 2024236.00238.00228.00236.00236.002,504,100
Sep 3, 2024244.00246.00236.00236.00236.002,801,900
Sep 2, 2024242.00248.00238.00244.00244.002,152,300
Aug 30, 2024242.00246.00238.00240.00240.003,308,300
Aug 29, 2024242.00246.00240.00240.00240.001,652,400
Aug 28, 2024248.00248.00240.00244.00244.002,362,000
Aug 27, 2024240.00246.00234.00246.00246.005,242,000
Aug 26, 2024244.00248.00240.00240.00240.005,921,900
Aug 23, 2024244.00248.00242.00244.00244.004,307,600
Aug 22, 2024250.00250.00240.00244.00244.005,005,800
Aug 21, 2024248.00254.00242.00248.00248.005,199,700
Aug 20, 2024264.00268.00246.00248.00248.0021,963,700
Aug 19, 2024232.00268.00232.00260.00260.0046,142,600
Aug 16, 2024226.00234.00226.00232.00232.003,047,000
Aug 15, 2024228.00234.00226.00226.00226.005,932,200
Aug 14, 2024224.00228.00222.00224.00224.002,625,700
Aug 13, 2024224.00234.00222.00224.00224.005,193,100
Aug 12, 2024218.00226.00218.00222.00222.003,010,400
Aug 9, 2024220.00220.00214.00218.00218.001,359,000
Aug 8, 2024212.00222.00212.00218.00218.002,150,400
Aug 7, 2024210.00218.00210.00212.00212.001,654,000
Aug 6, 2024210.00218.00208.00210.00210.005,028,600
Aug 5, 2024226.00226.00208.00210.00210.0013,313,200
Aug 2, 2024226.00230.00222.00226.00226.002,904,500
Aug 1, 2024230.00234.00226.00226.00226.008,918,200
Jul 31, 2024230.00238.00224.00230.00230.0010,222,000
Jul 30, 2024218.00236.00214.00228.00228.0015,997,000
Jul 29, 2024218.00222.00212.00218.00218.002,594,500
Jul 26, 2024214.00222.00214.00218.00218.002,735,700
Jul 25, 2024226.00226.00210.00214.00214.007,592,500
Jul 24, 2024226.00228.00224.00224.00224.002,160,800
Jul 23, 2024226.00228.00222.00226.00226.002,264,300
Jul 22, 2024228.00228.00222.00224.00224.004,261,000
Jul 19, 2024226.00230.00224.00228.00228.004,576,100
Jul 18, 2024228.00232.00224.00228.00228.004,350,600
Jul 17, 2024230.00236.00224.00228.00228.007,014,100
Jul 16, 2024226.00232.00218.00228.00228.0020,947,500
Jul 15, 2024204.00248.00200.00224.00224.0073,135,200
Jul 12, 2024204.00206.00199.00200.00200.009,608,800
Jul 11, 2024206.00208.00202.00204.00204.002,561,800
Jul 10, 2024202.00210.00200.00204.00204.0010,100,600
Jul 9, 2024199.00202.00198.00200.00200.004,180,100
Jul 8, 2024199.00204.00197.00199.00199.007,066,300
Jul 5, 2024200.00202.00197.00199.00199.001,388,400
Jul 4, 2024197.00200.00196.00200.00200.002,932,900
Jul 3, 2024199.00202.00197.00197.00197.002,006,800
Jul 2, 2024198.00210.00196.00197.00197.0015,357,600
Jul 1, 2024198.00202.00195.00197.00197.002,300,500
Jun 28, 2024196.00199.00196.00198.00198.00965,800
Jun 27, 2024196.00197.00195.00195.00195.00819,700
Jun 26, 2024197.00200.00195.00195.00195.005,041,700
Jun 25, 2024190.00197.00189.00196.00196.007,005,100
Jun 24, 2024166.00192.00166.00190.00190.003,078,800
Jun 21, 2024197.00200.00185.00189.00189.0012,338,400
Jun 20, 2024197.00202.00194.00197.00197.002,140,800
Jun 19, 2024200.00202.00193.00194.00194.007,666,600
Jun 14, 2024204.00206.00197.00200.00200.0015,177,500
Jun 13, 2024187.00206.00187.00202.00202.0012,546,300
Jun 12, 2024200.00202.00185.00185.00185.0018,170,900
Jun 11, 2024199.00208.00198.00198.00198.0025,479,300
Jun 10, 2024202.00206.00196.00199.00199.007,813,700
Jun 7, 2024185.00206.00185.00202.00202.0020,589,000
Jun 6, 2024220.00222.00199.00204.00204.0034,210,600
Jun 5, 2024224.00226.00218.00220.00220.004,899,300
Jun 4, 2024228.00228.00222.00224.00224.001,850,400
Jun 3, 2024226.00230.00224.00228.00228.001,255,900
May 31, 2024230.00230.00222.00224.00224.002,338,500
May 30, 2024232.00234.00224.00228.00228.003,832,600
May 29, 2024230.00232.00226.00230.00230.00894,400
May 28, 2024210.00232.00210.00228.00228.002,942,800
May 27, 2024232.00234.00224.00226.00226.003,986,000
May 22, 2024240.00246.00228.00230.00230.0015,392,500
May 21, 2024236.00246.00230.00238.00238.003,308,900
May 20, 2024242.00246.00234.00238.00238.006,940,600
May 17, 2024244.00246.00238.00242.00242.005,568,400
May 16, 2024244.00248.00240.00242.00242.002,962,700
May 15, 2024242.00260.00240.00244.00244.009,902,600
May 14, 2024244.00248.00240.00240.00240.001,738,800
May 13, 2024242.00260.00238.00244.00244.001,895,200
May 8, 2024248.00250.00240.00242.00242.006,978,700
May 7, 2024252.00252.00246.00248.00248.004,846,400
May 6, 2024254.00262.00248.00252.00252.005,838,300
May 3, 2024258.00264.00246.00254.00254.004,931,500
May 2, 2024280.00284.00258.00258.00258.005,072,600
Apr 30, 2024248.00300.00248.00280.00280.009,443,500
Apr 29, 2024274.00274.00246.00248.00248.0019,062,000
Apr 26, 2024276.00278.00272.00274.00274.001,157,700
Apr 25, 2024282.00282.00276.00276.00276.001,438,300
Apr 24, 2024290.00290.00280.00282.00282.002,242,800
Apr 23, 2024300.00300.00288.00288.00288.002,172,400
Apr 22, 2024294.00300.00274.00300.00300.0016,151,000
Apr 19, 2024294.00300.00280.00294.00294.0010,389,800
Apr 18, 2024294.00298.00290.00294.00294.00830,300
Apr 17, 2024302.00302.00294.00294.00294.001,668,700
Apr 16, 2024302.00302.00280.00302.00302.003,874,200
Apr 5, 2024304.00306.00300.00302.00302.00846,100
Apr 4, 2024302.00308.00302.00304.00304.00391,700
Apr 3, 2024306.00308.00300.00300.00300.002,157,100
Apr 2, 2024302.00308.00302.00306.00306.00735,900
Apr 1, 2024326.00326.00302.00302.00302.004,101,100
Mar 28, 2024336.00338.00326.00326.00326.001,955,800
Mar 27, 2024334.00338.00328.00334.00334.004,328,200
Mar 26, 2024338.00338.00330.00334.00334.00707,600
Mar 25, 2024340.00340.00330.00332.00332.005,041,500
Mar 22, 2024340.00340.00336.00338.00338.00749,400
Mar 21, 2024344.00344.00336.00338.00338.00974,100
Mar 20, 2024344.00346.00340.00344.00344.00138,200
Mar 19, 2024348.00348.00340.00340.00340.006,328,900
Mar 18, 2024344.00344.00340.00344.00344.00221,000
Mar 15, 2024340.00344.00338.00344.00344.001,465,400
Mar 14, 2024344.00344.00340.00340.00340.00497,100
Mar 13, 2024348.00348.00338.00344.00344.001,493,500
Mar 8, 2024350.00350.00342.00348.00348.001,972,600
Mar 7, 2024346.00352.00346.00350.00350.00883,700
Mar 6, 2024346.00356.00346.00346.00346.001,411,600
Mar 5, 2024350.00350.00344.00346.00346.001,552,500
Mar 4, 2024338.00358.00336.00350.00350.004,083,000
Mar 1, 2024350.00352.00332.00336.00336.003,189,600
Feb 29, 2024348.00350.00342.00348.00348.001,834,000
Feb 28, 2024334.00352.00332.00346.00346.009,956,100
Feb 27, 2024334.00340.00324.00334.00334.004,411,100
Feb 26, 2024336.00342.00332.00332.00332.002,493,900
Feb 23, 2024334.00340.00330.00336.00336.002,917,100
Feb 22, 2024316.00340.00316.00334.00334.007,545,100
Feb 21, 2024312.00338.00310.00316.00316.003,737,000
Feb 20, 2024310.00316.00310.00310.00310.00570,000
Feb 19, 2024318.00318.00310.00312.00312.002,450,400
Feb 16, 2024308.00330.00308.00314.00314.0010,126,800
Feb 15, 2024302.00310.00300.00308.00308.005,618,900
Feb 13, 2024300.00304.00298.00300.00300.001,707,500
Feb 12, 2024290.00302.00290.00298.00298.003,007,600
Feb 7, 2024290.00292.00288.00292.00292.001,665,600
Feb 6, 2024296.00298.00290.00292.00292.002,002,000
Feb 5, 2024302.00304.00296.00296.00296.001,890,100
Feb 2, 2024302.00304.00298.00302.00302.00623,400
Feb 1, 2024300.00304.00298.00302.00302.001,758,400
Jan 31, 2024300.00304.00298.00298.00298.003,886,100
Jan 30, 2024304.00306.00300.00302.00302.001,008,600
Jan 29, 2024312.00316.00298.00304.00304.005,625,200
Jan 26, 2024312.00314.00310.00312.00312.001,491,200
Jan 25, 2024316.00318.00310.00312.00312.001,383,700
Jan 24, 2024318.00320.00312.00314.00314.004,039,400
Waiting for permission
Allow microphone access to enable voice search

Try again.