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 25 Jun 2019
20.71% Scripless = 1,306,250,000.000
Local Percentage
15.45%
Foreign Percentage
5.26%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 Dec 2018 0 550 515 545 288,249 15,546,647,000 1,233
11 Dec 2018 0 575 545 555 548,737 30,685,753,500 2,885
12 Dec 2018 0 575 555 560 356,789 20,079,992,000 972
13 Dec 2018 0 565 555 555 95,307 5,304,033,000 470
14 Dec 2018 0 560 545 555 148,727 8,210,601,500 364
17 Dec 2018 0 585 555 565 376,429 21,427,667,500 1,190
18 Dec 2018 0 585 555 580 205,756 11,765,719,000 563
19 Dec 2018 0 595 570 580 269,391 15,697,517,000 779
20 Dec 2018 0 585 575 580 130,501 7,587,322,000 404
21 Dec 2018 0 610 580 600 464,123 27,814,455,000 1,839
26 Dec 2018 0 605 595 600 210,120 12,620,883,500 556
27 Dec 2018 0 620 600 610 229,803 13,985,512,500 1,328
28 Dec 2018 0 625 610 615 225,114 13,835,453,000 717
02 Jan 2019 0 620 580 615 144,310 8,745,197,000 630
03 Jan 2019 0 610 595 595 118,241 7,106,352,000 472
04 Jan 2019 0 620 585 620 249,763 15,068,496,000 863
07 Jan 2019 0 620 600 600 124,642 7,565,996,000 521
08 Jan 2019 0 600 580 580 95,696 5,644,653,500 597
09 Jan 2019 0 595 565 565 191,868 11,076,145,000 972
10 Jan 2019 0 585 565 575 155,276 8,956,952,000 737
11 Jan 2019 0 595 580 585 141,718 8,336,312,000 879
14 Jan 2019 0 590 575 590 128,881 7,511,009,500 437
15 Jan 2019 0 625 585 610 330,867 20,212,159,000 1,385
16 Jan 2019 0 625 605 605 128,054 7,852,304,000 779
17 Jan 2019 0 620 595 595 144,812 8,814,719,500 885
18 Jan 2019 0 605 585 585 119,857 7,148,010,500 541
21 Jan 2019 0 610 585 600 157,728 9,474,013,500 388
22 Jan 2019 0 620 600 610 235,259 14,373,718,000 1,294
23 Jan 2019 0 625 605 610 92,348 5,682,458,000 658
24 Jan 2019 0 615 600 600 135,328 8,226,734,000 477
25 Jan 2019 0 600 585 595 116,197 6,898,632,000 764
28 Jan 2019 0 605 590 590 114,215 6,862,749,000 511
29 Jan 2019 0 605 580 595 109,042 6,486,843,000 552
30 Jan 2019 0 605 585 600 126,258 7,512,156,000 348
31 Jan 2019 0 600 590 595 97,857 5,832,817,500 440
01 Feb 2019 0 605 590 600 118,820 7,127,816,500 427
04 Feb 2019 0 620 595 615 263,630 16,119,558,000 1,141
06 Feb 2019 0 640 610 630 560,117 35,151,500,000 1,909
07 Feb 2019 0 690 630 680 859,570 58,161,128,000 3,749
08 Feb 2019 0 710 670 695 471,044 32,780,387,000 2,184
11 Feb 2019 0 735 685 705 364,054 26,064,507,000 1,722
12 Feb 2019 0 720 675 690 240,476 16,727,861,500 991
13 Feb 2019 0 730 690 725 485,282 34,340,606,500 1,348
14 Feb 2019 0 730 700 705 97,338 6,956,148,500 541
15 Feb 2019 0 720 695 700 102,415 7,298,192,000 422
18 Feb 2019 0 715 695 715 104,970 7,419,710,000 439
19 Feb 2019 0 785 715 765 564,475 42,404,292,500 1,921
20 Feb 2019 0 775 750 750 154,962 11,855,880,000 881
21 Feb 2019 0 805 740 780 475,845 37,043,757,500 1,403
22 Feb 2019 0 835 780 815 445,044 36,100,293,000 1,453
25 Feb 2019 0 860 810 825 428,088 35,896,862,000 2,106
26 Feb 2019 0 845 810 845 266,575 22,213,504,500 775
27 Feb 2019 0 910 850 880 612,158 54,290,607,000 2,217
28 Feb 2019 0 950 875 900 467,769 42,228,578,000 2,403
01 Mar 2019 0 905 885 885 101,881 9,131,199,500 806
04 Mar 2019 0 890 840 845 500,301 43,077,511,500 1,900
05 Mar 2019 0 875 815 875 417,998 35,101,974,000 1,470
06 Mar 2019 0 920 855 880 427,869 38,344,601,500 2,669
08 Mar 2019 0 880 865 875 142,059 12,388,406,500 537
11 Mar 2019 0 875 850 860 112,567 9,696,008,500 588
12 Mar 2019 0 880 855 880 258,029 22,400,213,000 1,141
13 Mar 2019 0 920 840 875 399,900 35,397,727,500 2,165
14 Mar 2019 0 890 865 870 52,786 4,614,355,000 370
15 Mar 2019 0 895 860 890 159,384 14,014,742,500 645
18 Mar 2019 0 900 885 890 128,650 11,469,801,500 512
19 Mar 2019 0 895 880 895 159,913 14,205,764,500 453
20 Mar 2019 0 915 880 900 264,977 23,858,429,000 1,414
21 Mar 2019 0 960 895 920 790,166 73,736,057,000 4,558
22 Mar 2019 0 940 915 920 159,723 14,786,218,000 1,069
25 Mar 2019 0 935 860 900 457,659 40,483,151,000 2,632
26 Mar 2019 0 905 880 880 108,705 9,737,317,500 683
27 Mar 2019 0 895 855 870 179,899 15,704,427,000 987
28 Mar 2019 0 885 865 865 170,310 14,882,986,500 791
29 Mar 2019 0 880 840 880 216,171 18,700,371,500 929
01 Apr 2019 0 885 820 825 184,861 15,456,908,500 1,821
02 Apr 2019 0 850 800 835 218,930 18,142,281,000 1,207
04 Apr 2019 0 860 835 860 178,417 15,142,778,500 914
05 Apr 2019 0 870 845 845 94,782 8,169,320,500 595
08 Apr 2019 0 865 835 840 139,290 11,804,934,500 433
09 Apr 2019 0 850 830 840 82,970 6,973,692,500 373
10 Apr 2019 0 845 835 840 69,887 5,867,212,000 319
11 Apr 2019 0 845 820 830 82,664 6,896,048,500 325
12 Apr 2019 0 840 815 815 83,380 6,888,883,500 291
15 Apr 2019 0 825 800 800 136,519 11,020,919,500 685
16 Apr 2019 0 805 780 795 86,248 6,829,486,000 495
18 Apr 2019 0 815 785 785 60,541 4,825,623,500 398
22 Apr 2019 0 785 755 760 71,499 5,483,038,500 657
23 Apr 2019 0 790 760 765 107,929 8,336,438,500 842
24 Apr 2019 0 805 765 800 170,661 13,452,960,000 854
25 Apr 2019 0 830 790 805 176,563 14,391,224,500 1,448
26 Apr 2019 0 825 800 825 90,505 7,348,449,500 534
29 Apr 2019 0 865 820 850 281,907 24,034,192,000 1,926
30 Apr 2019 0 880 790 835 319,431 27,121,775,000 2,165
02 May 2019 0 840 805 835 93,599 7,699,495,000 607
03 May 2019 0 845 815 840 144,659 12,045,258,000 509
06 May 2019 0 875 820 870 277,528 23,809,186,500 1,674
07 May 2019 0 895 855 890 535,712 47,377,259,500 2,244
08 May 2019 0 930 890 920 732,387 67,046,526,500 3,321
09 May 2019 0 980 915 980 490,858 47,091,495,500 3,796
10 May 2019 0 1,025 960 970 293,322 28,917,931,500 2,334
13 May 2019 0 980 910 920 264,690 24,826,035,000 2,434
14 May 2019 0 955 875 930 292,961 27,060,297,500 1,723
15 May 2019 0 950 890 900 242,299 22,343,446,500 1,257
16 May 2019 0 915 880 910 184,709 16,643,785,000 887
17 May 2019 0 925 890 890 108,809 9,940,586,500 677
20 May 2019 0 905 850 900 262,049 23,338,990,000 1,078
21 May 2019 0 935 900 910 287,321 26,379,300,500 2,038
22 May 2019 0 920 900 910 109,429 9,952,387,500 837
23 May 2019 0 935 905 925 129,159 11,911,440,500 882
24 May 2019 0 950 925 935 217,815 20,470,417,500 1,288
27 May 2019 0 970 925 930 200,126 19,019,081,000 1,577
29 May 2019 0 910 870 895 271,674 24,239,255,500 1,553
31 May 2019 0 910 865 895 168,168 14,941,773,000 1,458
10 Jun 2019 0 915 895 900 118,807 10,759,555,500 851
11 Jun 2019 0 905 885 885 83,367 7,469,516,000 478
12 Jun 2019 0 890 860 865 88,744 7,799,090,000 871
13 Jun 2019 0 885 860 865 142,341 12,440,736,000 1,092
14 Jun 2019 0 875 860 865 115,408 9,989,244,000 574
17 Jun 2019 0 925 865 875 320,723 28,876,570,500 2,652
18 Jun 2019 0 915 875 900 259,311 23,295,901,000 2,175
19 Jun 2019 0 935 900 915 290,835 26,673,589,000 2,274
20 Jun 2019 0 920 880 890 94,959 8,471,278,000 1,519
21 Jun 2019 0 890 850 870 97,919 8,554,445,000 1,093
24 Jun 2019 0 885 865 870 161,819 14,148,140,500 772
25 Jun 2019 0 885 865 865 125,204 10,949,422,000 749

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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