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 14 Nov 2019
25.67% Scripless = 1,618,750,000.000
Local Percentage
19.94%
Foreign Percentage
5.73%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
26 Jun 2019 0 880 860 865 120,903 10,513,615,000 654
27 Jun 2019 0 865 855 855 91,595 7,889,593,500 534
28 Jun 2019 0 875 850 855 115,150 9,927,126,000 750
01 Jul 2019 0 860 830 835 140,622 11,817,283,000 1,446
02 Jul 2019 0 895 830 885 505,694 43,858,507,500 2,062
03 Jul 2019 0 915 875 880 262,866 23,467,667,500 1,649
04 Jul 2019 0 890 870 880 135,543 11,950,095,000 730
05 Jul 2019 0 880 860 865 134,631 11,746,981,500 513
08 Jul 2019 0 870 855 860 112,314 9,698,761,000 475
09 Jul 2019 0 875 855 875 148,093 12,860,682,500 433
10 Jul 2019 0 880 860 865 54,954 4,796,048,000 521
11 Jul 2019 0 870 855 855 45,003 3,877,818,000 338
12 Jul 2019 0 865 850 850 69,371 5,938,017,500 390
15 Jul 2019 0 865 850 855 92,874 7,977,994,500 596
16 Jul 2019 0 865 850 860 59,524 5,106,348,500 592
17 Jul 2019 0 865 845 845 63,810 5,483,387,000 539
18 Jul 2019 0 855 840 840 69,608 5,903,124,000 393
19 Jul 2019 0 860 830 850 142,612 12,088,060,500 854
22 Jul 2019 0 850 830 830 21,606 1,812,323,000 401
23 Jul 2019 0 835 815 825 53,306 4,398,299,500 549
24 Jul 2019 0 845 820 835 74,057 6,178,978,000 440
25 Jul 2019 0 860 835 860 151,077 12,864,026,000 968
26 Jul 2019 0 870 835 840 70,216 6,037,619,000 767
29 Jul 2019 0 860 835 855 102,907 8,723,701,500 707
30 Jul 2019 0 860 845 845 62,338 5,307,345,500 533
31 Jul 2019 0 850 820 850 98,877 8,291,103,500 595
01 Aug 2019 0 850 825 845 80,047 6,676,498,500 713
02 Aug 2019 0 850 830 835 67,052 5,636,704,500 523
05 Aug 2019 0 845 800 830 113,899 9,455,518,000 858
06 Aug 2019 0 830 810 810 74,291 6,079,106,500 620
07 Aug 2019 0 845 805 820 142,405 11,805,615,500 1,120
08 Aug 2019 0 835 820 820 78,826 6,502,260,000 442
09 Aug 2019 0 835 815 815 100,244 8,281,205,000 493
12 Aug 2019 0 830 805 805 69,670 5,692,925,500 521
13 Aug 2019 0 855 800 850 405,594 33,847,558,500 1,795
14 Aug 2019 0 865 835 845 261,052 22,284,209,000 1,967
15 Aug 2019 0 855 815 850 102,377 8,538,517,500 901
16 Aug 2019 0 860 820 820 103,595 8,671,577,500 660
19 Aug 2019 0 840 820 825 77,545 6,434,582,500 484
20 Aug 2019 0 830 805 805 92,404 7,571,229,000 758
21 Aug 2019 0 825 800 810 134,217 10,965,017,000 917
22 Aug 2019 0 820 805 815 70,170 5,710,558,500 413
23 Aug 2019 0 820 805 805 69,116 5,624,588,500 545
26 Aug 2019 0 810 800 800 65,547 5,277,574,000 447
27 Aug 2019 0 805 790 795 74,972 5,982,804,000 699
28 Aug 2019 0 810 790 790 83,499 6,667,667,000 806
29 Aug 2019 0 815 790 800 83,896 6,736,729,500 562
30 Aug 2019 0 815 795 800 69,713 5,615,415,500 471
02 Sep 2019 0 810 780 800 84,835 6,762,174,000 666
03 Sep 2019 0 810 780 780 79,596 6,349,413,500 597
04 Sep 2019 0 805 760 785 177,667 13,732,454,000 890
05 Sep 2019 0 790 770 770 61,827 4,811,013,000 454
06 Sep 2019 0 790 735 790 446,004 34,567,010,500 1,128
09 Sep 2019 0 810 785 800 401,666 31,844,123,000 1,159
10 Sep 2019 0 825 800 805 176,345 14,268,360,000 737
11 Sep 2019 0 840 805 815 260,119 21,494,602,000 1,322
12 Sep 2019 0 830 815 825 167,005 13,723,193,500 694
13 Sep 2019 0 845 820 840 170,136 14,141,301,500 821
16 Sep 2019 0 855 825 830 87,500 7,360,368,500 1,101
17 Sep 2019 0 830 810 810 74,502 6,130,955,500 524
18 Sep 2019 0 825 800 820 102,269 8,317,839,000 621
19 Sep 2019 0 835 810 830 184,542 15,227,551,000 654
20 Sep 2019 0 835 810 810 65,192 5,371,266,500 415
23 Sep 2019 0 830 805 830 669,367 54,072,795,000 677
24 Sep 2019 0 845 820 820 122,257 10,195,155,500 783
25 Sep 2019 0 820 795 795 103,787 8,368,834,500 636
26 Sep 2019 0 810 795 810 58,094 4,661,752,000 360
27 Sep 2019 0 815 790 805 39,798 3,195,622,500 351
30 Sep 2019 0 820 790 800 50,756 4,082,028,000 329
01 Oct 2019 0 800 785 795 27,792 2,209,351,500 287
02 Oct 2019 0 800 790 790 36,022 2,870,477,500 215
03 Oct 2019 0 805 780 795 80,901 6,415,988,500 413
04 Oct 2019 0 820 795 815 135,479 10,964,932,000 515
07 Oct 2019 0 820 805 810 34,766 2,836,627,500 457
08 Oct 2019 0 820 795 795 63,721 5,135,699,500 470
09 Oct 2019 0 830 790 820 80,329 6,478,070,500 570
10 Oct 2019 0 825 805 820 68,959 5,627,195,500 376
11 Oct 2019 0 820 805 820 42,336 3,435,317,500 242
14 Oct 2019 0 820 810 810 44,572 3,636,618,000 306
15 Oct 2019 0 820 805 815 51,719 4,190,890,000 229
16 Oct 2019 0 820 805 810 73,440 5,970,071,000 264
17 Oct 2019 0 810 800 800 28,833 2,323,971,000 240
18 Oct 2019 0 810 795 810 99,688 8,008,316,000 337
21 Oct 2019 0 810 790 790 51,262 4,098,746,500 350
22 Oct 2019 0 800 785 790 56,929 4,511,289,000 237
23 Oct 2019 0 800 775 780 73,605 5,798,364,000 504
24 Oct 2019 0 805 780 790 113,623 8,999,211,500 546
25 Oct 2019 0 800 785 790 45,601 3,606,209,500 253
28 Oct 2019 0 795 785 790 55,659 4,405,662,500 181
29 Oct 2019 0 795 775 785 75,921 5,962,844,000 427
30 Oct 2019 0 790 765 780 61,468 4,803,982,500 577
31 Oct 2019 0 785 760 765 64,855 4,988,665,000 653
01 Nov 2019 0 765 730 730 65,871 4,954,359,000 513
04 Nov 2019 0 775 730 745 144,645 10,958,709,000 561
05 Nov 2019 0 760 740 760 80,495 6,032,546,000 716
06 Nov 2019 0 790 735 740 93,947 7,190,360,000 597
07 Nov 2019 0 745 730 740 52,451 3,872,212,500 244
08 Nov 2019 0 745 725 725 43,929 3,215,319,500 350
11 Nov 2019 0 730 695 715 59,298 4,234,644,500 487
12 Nov 2019 0 715 675 695 110,299 7,655,691,000 562
13 Nov 2019 0 720 670 695 199,039 13,964,747,500 949
14 Nov 2019 0 700 680 690 42,212 2,926,522,500 253

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