Array ( [0] => Array ( [B] => Array ( [x8] => 6306250000 [x9] => 625000000000 [xid_ins_capco] => SECUR_____180f000000015cbd887e050a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - INTEGRA INDOCABINET Tbk, PT
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
21 Juni 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
6,306,250,000 (Total)
As of 7 Dec 2018
20.71% Scripless = 1,306,250,000.000
Local Percentage
16.40%
Foreign Percentage
4.31%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 Dec 2017 0 232 228 232 12,619 290,294,000 118
13 Dec 2017 0 232 230 230 7,354 169,435,400 49
14 Dec 2017 0 242 226 238 78,212 1,852,374,200 342
15 Dec 2017 0 238 228 234 66,345 1,531,187,200 328
18 Dec 2017 0 232 228 232 6,217 143,105,600 99
19 Dec 2017 0 232 226 228 1,980 45,203,200 74
20 Dec 2017 0 240 222 226 98,900 2,282,651,800 366
21 Dec 2017 0 230 224 230 1,977 44,616,600 51
22 Dec 2017 0 228 224 228 1,625 36,711,400 32
27 Dec 2017 0 228 222 224 11,710 262,278,600 135
28 Dec 2017 0 248 220 234 82,352 1,949,496,600 454
29 Dec 2017 0 254 228 242 179,320 4,406,265,200 514
02 Jan 2018 0 250 236 238 10,552 253,082,800 99
03 Jan 2018 0 240 234 234 4,702 110,654,000 42
04 Jan 2018 0 234 230 232 8,711 201,889,200 39
05 Jan 2018 0 232 230 230 1,776 40,922,000 28
08 Jan 2018 0 234 226 234 15,924 363,942,600 90
09 Jan 2018 0 230 226 228 5,394 123,102,000 101
10 Jan 2018 0 232 226 232 2,326 53,388,400 30
11 Jan 2018 0 234 230 230 1,226 28,459,400 37
12 Jan 2018 0 228 224 228 6,144 138,502,600 51
15 Jan 2018 0 232 226 232 4,450 102,081,600 42
16 Jan 2018 0 238 228 230 4,783 111,713,000 64
17 Jan 2018 0 234 226 228 1,398 31,900,600 33
18 Jan 2018 0 230 226 228 2,819 64,103,600 46
19 Jan 2018 0 232 226 230 3,890 88,666,400 53
22 Jan 2018 0 230 220 220 36,873 824,163,200 174
23 Jan 2018 0 230 222 226 13,387 302,859,000 88
24 Jan 2018 0 224 222 222 5,898 131,712,600 76
25 Jan 2018 0 226 222 226 8,051 179,782,200 69
26 Jan 2018 0 226 222 222 9,000 200,833,200 121
29 Jan 2018 0 226 222 222 5,406 120,395,400 56
30 Jan 2018 0 232 224 226 13,072 296,263,000 78
31 Jan 2018 0 228 222 226 1,607 36,231,200 45
01 Feb 2018 0 226 222 222 9,877 220,798,200 106
02 Feb 2018 0 226 222 222 5,235 116,642,200 94
05 Feb 2018 0 226 220 220 17,179 380,334,400 243
06 Feb 2018 0 224 210 214 17,968 386,318,600 220
07 Feb 2018 0 220 210 216 12,905 278,738,800 155
08 Feb 2018 0 220 200 218 3,181 68,917,600 81
09 Feb 2018 0 220 212 216 21,433 463,810,200 136
12 Feb 2018 0 234 214 228 71,743 1,637,341,000 438
13 Feb 2018 0 232 224 228 16,567 379,249,600 159
14 Feb 2018 0 246 228 240 577,842 13,460,887,400 775
15 Feb 2018 0 268 240 266 341,105 8,739,817,000 1,105
19 Feb 2018 0 284 258 266 367,942 10,055,819,600 1,463
20 Feb 2018 0 278 264 266 187,522 5,097,693,200 1,018
21 Feb 2018 0 270 260 264 76,231 2,021,822,400 523
22 Feb 2018 0 290 266 282 343,688 9,672,486,400 1,676
23 Feb 2018 0 294 282 286 276,228 7,972,071,200 1,226
26 Feb 2018 0 302 282 296 552,806 16,376,616,600 1,790
27 Feb 2018 0 340 296 306 861,681 27,409,777,600 3,280
28 Feb 2018 0 310 300 304 311,160 9,503,888,400 999
01 Mar 2018 0 306 292 300 184,452 5,534,589,400 822
02 Mar 2018 0 308 294 296 208,214 6,247,190,200 668
05 Mar 2018 0 306 298 298 95,660 2,893,201,600 538
06 Mar 2018 0 304 292 292 176,943 5,269,656,000 697
07 Mar 2018 0 316 292 300 670,670 20,451,768,000 3,201
08 Mar 2018 0 308 300 302 288,210 8,760,452,800 1,285
09 Mar 2018 0 304 300 302 175,535 5,299,116,000 651
12 Mar 2018 0 306 296 298 337,841 10,177,974,400 989
13 Mar 2018 0 302 294 296 201,175 6,007,127,000 912
14 Mar 2018 0 298 284 296 217,097 6,372,610,800 1,026
15 Mar 2018 0 300 292 294 136,241 4,038,734,200 731
16 Mar 2018 0 298 278 294 309,950 8,986,164,800 1,122
19 Mar 2018 0 294 282 290 181,385 5,263,885,000 605
20 Mar 2018 0 290 286 290 196,400 5,668,559,000 693
21 Mar 2018 0 294 286 288 203,755 5,897,829,000 1,116
22 Mar 2018 0 292 284 284 147,478 4,249,552,800 551
23 Mar 2018 0 290 276 282 225,122 6,362,573,200 882
26 Mar 2018 0 300 280 298 284,817 8,266,766,600 1,222
27 Mar 2018 0 326 300 310 853,944 26,737,569,000 2,819
28 Mar 2018 0 314 306 308 183,151 5,658,382,000 972
29 Mar 2018 0 322 306 320 714,670 22,764,189,600 1,924
02 Apr 2018 0 332 320 322 485,892 15,804,905,400 1,932
03 Apr 2018 0 328 316 318 392,412 12,581,535,400 1,177
04 Apr 2018 0 326 302 306 295,152 9,276,134,800 1,234
05 Apr 2018 0 316 304 306 193,975 6,010,703,600 682
06 Apr 2018 0 312 306 308 191,381 5,912,945,000 1,110
09 Apr 2018 0 312 304 310 257,983 7,944,093,200 842
10 Apr 2018 0 312 304 310 542,087 16,665,240,400 842
11 Apr 2018 0 322 310 318 828,359 26,421,618,800 1,827
12 Apr 2018 0 328 318 320 689,689 22,174,480,600 1,977
13 Apr 2018 0 338 322 330 804,023 26,467,623,000 2,630
16 Apr 2018 0 348 332 346 667,876 22,877,737,400 2,180
17 Apr 2018 0 360 348 354 633,730 22,508,730,800 2,243
18 Apr 2018 0 362 350 350 291,221 10,374,124,600 1,147
19 Apr 2018 0 388 342 382 926,589 33,794,742,400 3,104
20 Apr 2018 0 398 382 394 729,380 28,500,777,200 2,280
23 Apr 2018 0 404 390 390 608,202 24,271,207,000 2,301
24 Apr 2018 0 394 366 380 266,457 10,121,814,400 1,364
25 Apr 2018 0 390 364 378 359,810 13,721,591,400 1,694
26 Apr 2018 0 386 364 372 305,939 11,532,103,600 1,075
27 Apr 2018 0 382 366 378 292,467 10,928,538,000 1,052
30 Apr 2018 0 404 376 392 1,160,214 45,595,735,600 4,330
02 May 2018 0 394 378 386 507,827 19,716,724,800 1,777
03 May 2018 0 388 376 378 302,188 11,530,484,200 1,061
04 May 2018 0 378 332 370 406,070 14,951,058,800 1,645
07 May 2018 0 390 370 390 712,608 27,176,315,800 2,334
08 May 2018 0 394 380 380 380,673 14,742,149,000 1,506
09 May 2018 0 426 380 420 1,660,047 67,658,431,800 5,463
11 May 2018 0 430 414 414 668,487 28,319,559,400 2,987
14 May 2018 0 420 404 414 475,687 19,742,614,000 1,758
15 May 2018 0 420 412 416 299,016 12,459,642,400 909
16 May 2018 0 450 414 448 995,117 43,285,990,200 3,425
17 May 2018 0 456 446 446 372,487 16,848,042,000 1,325
18 May 2018 0 476 440 462 1,711,408 79,003,683,200 4,660
21 May 2018 0 560 462 545 2,943,993 148,186,473,800 10,862
22 May 2018 0 590 520 530 1,829,666 101,851,772,500 9,293
23 May 2018 0 535 500 510 539,006 27,846,341,000 3,082
24 May 2018 0 540 490 540 960,357 49,053,165,800 4,513
25 May 2018 0 550 520 530 417,186 22,552,216,000 2,211
28 May 2018 0 550 510 520 528,588 28,193,256,000 2,578
30 May 2018 0 575 520 545 1,282,342 70,462,937,500 5,180
31 May 2018 0 570 520 540 615,477 33,750,343,500 2,742
04 Jun 2018 0 555 515 525 740,358 39,378,684,500 3,378
05 Jun 2018 0 540 510 530 464,314 24,387,528,000 2,030
06 Jun 2018 0 565 530 550 641,962 35,278,338,000 3,401
07 Jun 2018 0 615 550 590 909,839 52,800,076,000 4,768
08 Jun 2018 0 610 570 575 580,282 34,368,225,500 3,045
20 Jun 2018 0 595 570 575 540,488 31,434,555,500 2,774
21 Jun 2018 0 590 570 580 373,049 21,631,983,500 2,101
22 Jun 2018 0 590 540 560 534,455 30,225,015,000 3,048
25 Jun 2018 0 580 545 555 387,098 21,843,731,500 1,922
26 Jun 2018 0 565 545 550 198,991 11,080,448,000 1,171
27 Jun 2018 0 555 470 520 634,903 32,997,225,500 3,026
28 Jun 2018 0 535 474 498 922,507 45,969,844,200 4,447
29 Jun 2018 0 505 478 498 468,955 23,119,190,500 1,929
02 Jul 2018 0 515 490 492 330,404 16,567,391,700 1,899
03 Jul 2018 0 510 440 500 1,061,781 52,377,763,500 4,298
04 Jul 2018 0 525 480 510 823,600 41,990,712,900 3,795
05 Jul 2018 0 520 498 515 212,189 10,832,591,500 1,368
06 Jul 2018 0 515 492 496 286,118 14,330,546,300 1,981
09 Jul 2018 0 505 494 498 372,125 18,566,048,300 1,741
10 Jul 2018 0 545 492 525 617,904 32,160,164,000 3,328
11 Jul 2018 0 530 498 510 308,298 15,879,386,500 2,013
12 Jul 2018 0 515 498 505 246,477 12,437,782,400 1,227
13 Jul 2018 0 540 500 530 733,357 38,278,312,500 2,752
16 Jul 2018 0 565 530 550 981,769 54,197,756,000 5,000
17 Jul 2018 0 570 535 535 595,353 33,073,618,000 3,093
18 Jul 2018 0 540 515 540 303,869 16,137,917,000 1,820
19 Jul 2018 0 555 525 530 145,288 7,842,779,500 1,069
20 Jul 2018 0 530 515 525 137,396 7,204,378,500 926
23 Jul 2018 0 540 515 520 147,350 7,822,290,000 866
24 Jul 2018 0 540 520 540 166,455 8,856,297,000 742
25 Jul 2018 0 545 530 545 186,891 10,096,510,500 727
26 Jul 2018 0 555 540 545 122,357 6,694,964,000 874
27 Jul 2018 0 555 535 545 215,724 11,725,732,500 1,189
30 Jul 2018 0 585 545 570 679,964 38,566,572,000 2,947
31 Jul 2018 0 585 555 560 624,255 35,790,273,000 2,276
01 Aug 2018 0 570 555 565 147,778 8,341,126,500 711
02 Aug 2018 0 575 560 570 203,767 11,576,156,500 825
03 Aug 2018 0 600 565 590 476,552 27,748,325,500 1,956
06 Aug 2018 0 645 595 615 1,115,529 69,668,154,000 6,088
07 Aug 2018 0 630 610 615 471,303 29,330,072,000 2,815
08 Aug 2018 0 620 600 605 264,394 16,179,946,500 1,779
09 Aug 2018 0 620 605 610 217,881 13,324,921,000 1,377
10 Aug 2018 0 615 590 600 305,575 18,337,085,000 2,002
13 Aug 2018 0 600 525 540 838,192 46,319,045,000 4,603
14 Aug 2018 0 565 500 525 802,652 43,138,969,500 2,930
15 Aug 2018 0 555 510 540 437,903 23,426,923,000 1,998
16 Aug 2018 0 555 530 550 120,412 6,562,109,500 645
20 Aug 2018 0 585 550 580 805,461 46,289,927,500 1,750
21 Aug 2018 0 595 575 585 240,195 14,051,009,500 1,139
23 Aug 2018 0 625 570 615 702,435 42,971,305,500 2,630
24 Aug 2018 0 625 605 615 129,427 7,944,843,500 689
27 Aug 2018 0 660 615 640 1,021,441 65,365,197,500 3,600
28 Aug 2018 0 650 630 635 179,748 11,532,535,500 1,184
29 Aug 2018 0 640 620 625 167,151 10,430,719,000 1,061
30 Aug 2018 0 640 615 620 160,263 10,055,333,500 831
31 Aug 2018 0 645 585 640 315,501 19,541,251,000 1,563
03 Sep 2018 0 645 630 635 199,100 12,701,305,500 804
04 Sep 2018 0 645 615 630 328,187 20,752,105,000 1,279
05 Sep 2018 0 625 555 590 489,190 28,787,516,500 2,841
06 Sep 2018 0 605 570 595 294,661 17,479,995,000 1,799
07 Sep 2018 0 610 590 600 184,714 11,177,866,500 797
10 Sep 2018 0 605 590 595 134,903 8,025,007,000 569
12 Sep 2018 0 605 575 590 126,924 7,489,599,500 739
13 Sep 2018 0 605 585 590 188,023 11,237,029,500 742
14 Sep 2018 0 600 585 585 108,712 6,417,941,500 468
17 Sep 2018 0 600 580 595 160,343 9,441,161,000 1,156
18 Sep 2018 0 600 585 595 101,905 6,059,093,000 779
19 Sep 2018 0 640 595 635 907,155 57,055,684,000 2,976
20 Sep 2018 0 665 630 640 732,488 47,449,290,500 3,473
21 Sep 2018 0 650 620 625 256,622 16,363,825,000 1,353
24 Sep 2018 0 635 610 610 179,666 11,104,201,500 1,184
25 Sep 2018 0 625 600 615 216,629 13,324,951,500 853
26 Sep 2018 0 630 610 630 1,001,981 61,902,022,000 2,254
27 Sep 2018 0 650 615 630 396,336 25,269,643,500 2,263
28 Sep 2018 0 635 615 625 105,774 6,645,899,500 615
01 Oct 2018 0 630 615 620 107,841 6,702,756,000 609
02 Oct 2018 0 630 600 600 188,671 11,441,733,500 1,519
03 Oct 2018 0 615 600 605 137,713 8,376,441,500 580
04 Oct 2018 0 615 585 610 120,035 7,226,318,000 893
05 Oct 2018 0 615 600 605 99,496 6,020,980,500 454
08 Oct 2018 0 610 595 600 109,328 6,566,433,000 501
09 Oct 2018 0 605 590 595 112,876 6,709,762,000 498
10 Oct 2018 0 600 585 595 108,241 6,410,319,000 433
11 Oct 2018 0 590 555 580 155,815 9,023,775,500 824
12 Oct 2018 0 595 580 580 138,435 8,108,261,500 527
15 Oct 2018 0 585 565 570 101,790 5,859,978,000 595
16 Oct 2018 0 575 555 560 194,390 10,919,243,500 1,346
17 Oct 2018 0 600 555 590 311,540 18,166,960,000 1,739
18 Oct 2018 0 595 575 580 154,824 9,066,201,500 564
19 Oct 2018 0 590 575 575 132,268 7,726,381,500 419
22 Oct 2018 0 590 565 565 159,604 9,193,641,000 521
23 Oct 2018 0 595 565 585 245,577 14,263,214,000 753
24 Oct 2018 0 595 565 575 131,447 7,653,386,000 556
25 Oct 2018 0 580 525 570 106,151 6,009,054,500 482
26 Oct 2018 0 580 565 570 122,051 6,993,401,500 314
29 Oct 2018 0 600 560 580 333,458 19,535,749,500 1,027
30 Oct 2018 0 600 580 585 342,271 20,185,262,000 1,070
31 Oct 2018 0 605 575 600 266,685 15,788,727,500 859
01 Nov 2018 0 605 575 575 130,005 7,695,415,500 565
02 Nov 2018 0 590 570 575 129,026 7,476,547,500 515
05 Nov 2018 0 575 570 570 110,579 6,303,211,500 275
06 Nov 2018 0 575 560 570 149,622 8,493,730,000 630
07 Nov 2018 0 570 555 560 151,507 8,522,218,500 549
08 Nov 2018 0 570 525 535 333,452 18,069,825,000 1,654
09 Nov 2018 0 540 515 520 123,431 6,470,022,500 869
12 Nov 2018 0 525 500 510 103,440 5,256,752,000 1,185
13 Nov 2018 0 510 496 500 95,489 4,807,412,500 1,120
14 Nov 2018 0 525 500 515 281,730 14,468,706,500 741
15 Nov 2018 0 530 510 520 176,671 9,167,178,500 610
16 Nov 2018 0 525 510 510 77,077 3,995,154,500 470
19 Nov 2018 0 530 500 515 219,390 11,339,380,000 615
21 Nov 2018 0 535 500 530 280,358 14,698,898,500 838
22 Nov 2018 0 555 530 535 192,203 10,441,504,000 1,172
23 Nov 2018 0 545 525 545 101,371 5,415,493,000 366
26 Nov 2018 0 550 530 530 112,134 6,033,079,000 414
27 Nov 2018 0 535 515 525 187,275 9,805,134,000 571
28 Nov 2018 0 535 515 520 125,654 6,581,845,000 300
29 Nov 2018 0 530 510 520 137,267 7,186,918,000 536
30 Nov 2018 0 530 510 530 124,142 6,463,991,000 309
03 Dec 2018 0 535 520 530 120,135 6,350,852,500 677
04 Dec 2018 0 540 515 520 113,442 5,978,396,000 437
05 Dec 2018 0 520 505 505 127,031 6,508,301,000 412
06 Dec 2018 0 520 505 510 134,115 6,899,090,500 411
07 Dec 2018 0 520 505 515 99,513 5,107,858,500 305

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 09 May 2018 04 Jun 2018 Active
Proxy Voting   - 03 Oct 2017 26 Oct 2017 Active