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 28 May 2020
44.86% Scripless = 2,828,750,000.000
Local Percentage
38.99%
Foreign Percentage
5.87%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
15 Nov 2019 0 700 685 690 46,639 3,230,900,000 222
18 Nov 2019 0 700 680 685 58,420 4,049,049,000 297
19 Nov 2019 0 700 680 685 62,677 4,316,924,000 272
20 Nov 2019 0 685 675 680 57,982 3,949,365,500 272
21 Nov 2019 0 690 675 680 77,738 5,294,773,000 249
22 Nov 2019 0 685 670 685 75,454 5,125,564,500 357
25 Nov 2019 0 690 680 690 99,729 6,848,808,000 369
26 Nov 2019 0 710 685 690 96,448 6,746,016,000 582
27 Nov 2019 0 695 650 680 58,818 4,005,656,000 473
28 Nov 2019 0 690 645 650 59,801 4,011,430,500 449
29 Nov 2019 0 705 650 705 131,225 8,816,259,500 502
02 Dec 2019 0 710 675 690 48,971 3,402,731,500 367
03 Dec 2019 0 690 655 675 47,579 3,198,255,500 425
04 Dec 2019 0 685 665 665 38,763 2,623,898,000 280
05 Dec 2019 0 675 650 650 43,214 2,864,829,000 579
06 Dec 2019 0 650 645 650 39,163 2,531,837,000 141
09 Dec 2019 0 660 650 660 70,650 4,642,858,500 433
10 Dec 2019 0 675 655 660 55,456 3,686,097,000 495
11 Dec 2019 0 670 645 655 56,435 3,716,115,000 316
12 Dec 2019 0 660 650 655 83,059 5,444,457,500 341
13 Dec 2019 0 665 650 655 55,362 3,640,856,500 249
16 Dec 2019 0 660 640 645 56,947 3,716,893,000 390
17 Dec 2019 0 655 630 630 53,477 3,438,782,500 299
18 Dec 2019 0 655 625 630 94,079 5,974,279,000 481
19 Dec 2019 0 645 625 635 143,447 9,071,099,500 415
20 Dec 2019 0 645 610 625 74,785 4,701,695,000 552
23 Dec 2019 0 625 600 605 50,035 3,049,753,000 482
26 Dec 2019 0 625 600 625 127,909 7,875,866,000 581
27 Dec 2019 0 650 615 650 91,591 5,808,712,500 586
30 Dec 2019 0 685 650 685 164,936 11,123,277,500 972
02 Jan 2020 0 695 650 660 72,849 4,964,343,000 929
03 Jan 2020 0 665 645 665 90,609 5,963,886,000 443
06 Jan 2020 0 675 650 650 111,743 7,384,225,000 519
07 Jan 2020 0 650 645 650 47,716 3,089,188,500 306
08 Jan 2020 0 645 625 625 38,748 2,463,421,500 357
09 Jan 2020 0 630 610 625 44,380 2,754,638,500 343
10 Jan 2020 0 625 600 625 89,282 5,473,939,000 520
13 Jan 2020 0 625 615 620 32,530 2,023,853,000 244
14 Jan 2020 0 630 605 610 60,886 3,769,308,500 476
15 Jan 2020 0 620 590 590 86,192 5,217,718,000 618
16 Jan 2020 0 590 565 585 119,345 6,877,828,500 707
17 Jan 2020 0 585 560 570 45,099 2,565,922,500 397
20 Jan 2020 0 570 530 550 94,939 5,285,457,500 624
21 Jan 2020 0 550 530 530 32,353 1,737,215,000 359
22 Jan 2020 0 535 510 510 32,392 1,690,869,500 296
23 Jan 2020 0 520 500 510 38,437 1,964,597,500 485
24 Jan 2020 0 510 490 500 57,800 2,878,201,200 571
27 Jan 2020 0 500 470 484 29,538 1,431,288,600 356
28 Jan 2020 0 480 450 450 61,265 2,787,937,800 480
29 Jan 2020 0 496 450 482 308,816 14,708,973,000 2,707
30 Jan 2020 0 486 462 464 121,545 5,723,587,600 1,366
31 Jan 2020 0 472 448 470 229,102 10,624,934,800 1,275
03 Feb 2020 0 500 464 480 378,090 18,331,485,200 2,882
04 Feb 2020 0 515 480 490 550,536 27,243,332,800 3,219
05 Feb 2020 0 498 486 492 252,974 12,480,859,800 1,500
06 Feb 2020 0 515 490 492 281,169 13,973,156,700 1,874
07 Feb 2020 0 505 474 500 364,205 18,029,243,100 1,906
10 Feb 2020 0 505 480 490 170,335 8,367,006,800 976
11 Feb 2020 0 494 484 486 122,420 5,971,175,600 632
12 Feb 2020 0 525 486 500 376,679 18,881,068,900 2,342
13 Feb 2020 0 505 478 490 167,994 8,254,083,100 1,345
14 Feb 2020 0 496 486 490 134,182 6,594,401,200 614
17 Feb 2020 0 492 482 482 76,065 3,713,045,800 447
18 Feb 2020 0 484 462 470 112,105 5,281,597,600 856
19 Feb 2020 0 480 454 474 148,421 6,942,700,600 1,095
20 Feb 2020 0 482 464 480 93,711 4,456,083,000 522
21 Feb 2020 0 480 468 470 104,908 4,995,361,200 428
24 Feb 2020 0 468 434 452 62,417 2,839,912,600 509
25 Feb 2020 0 458 440 442 85,478 3,859,310,800 550
26 Feb 2020 0 446 404 430 68,817 2,946,865,600 713
27 Feb 2020 0 430 402 430 24,783 1,037,095,000 347
28 Feb 2020 0 430 388 396 21,014 837,425,800 328
02 Mar 2020 0 400 376 390 21,616 833,245,400 227
03 Mar 2020 0 420 390 406 82,654 3,369,008,200 671
04 Mar 2020 0 430 406 414 43,425 1,808,418,000 432
05 Mar 2020 0 500 400 500 94,859 4,385,846,400 562
06 Mar 2020 0 476 414 424 124,042 5,276,669,000 776
09 Mar 2020 0 418 382 400 19,564 785,760,400 361
10 Mar 2020 0 406 390 390 17,540 702,596,800 255
11 Mar 2020 0 396 356 390 18,135 691,913,200 241
12 Mar 2020 0 388 354 356 4,534 161,958,800 186
13 Mar 2020 0 426 332 426 44,921 1,675,248,600 351
16 Mar 2020 0 426 398 398 810 32,277,400 46
17 Mar 2020 0 378 372 372 42 1,564,600 13
18 Mar 2020 0 374 346 370 11,817 430,526,600 89
19 Mar 2020 0 370 346 346 386 13,596,000 38
20 Mar 2020 0 340 322 322 2,065 66,494,800 59
23 Mar 2020 0 300 300 300 367 11,010,000 24
24 Mar 2020 0 292 280 280 9,261 259,849,000 112
26 Mar 2020 0 280 262 262 68,934 1,817,022,600 750
27 Mar 2020 0 318 244 262 315,898 8,564,319,000 2,357
30 Mar 2020 0 286 244 244 60,163 1,533,431,400 1,146
31 Mar 2020 0 256 234 248 116,069 2,882,933,200 512
01 Apr 2020 0 262 242 242 26,157 666,972,400 453
02 Apr 2020 0 268 234 258 53,410 1,319,912,400 320
03 Apr 2020 0 274 256 266 74,398 1,973,469,000 678
06 Apr 2020 0 300 260 300 130,311 3,819,899,600 849
07 Apr 2020 0 326 280 302 25,976 779,000,600 521
08 Apr 2020 0 302 282 294 6,972 200,414,000 240
09 Apr 2020 0 300 274 274 24,595 680,491,400 411
13 Apr 2020 0 280 256 270 8,993 240,328,400 209
14 Apr 2020 0 296 268 286 22,649 649,651,200 473
15 Apr 2020 0 296 280 290 10,187 295,760,600 259
17 Apr 2020 0 300 260 300 67,679 1,921,685,400 449
20 Apr 2020 0 300 280 286 16,916 487,285,800 308
21 Apr 2020 0 284 266 266 58,150 1,552,359,000 360
22 Apr 2020 0 266 250 258 22,311 574,387,200 288
23 Apr 2020 0 268 254 260 8,421 218,661,600 228
24 Apr 2020 0 268 252 260 264,542 6,888,337,600 497
27 Apr 2020 0 276 252 254 234,100 6,165,064,400 1,377
28 Apr 2020 0 256 244 244 28,148 697,101,200 457
29 Apr 2020 0 258 244 246 94,296 2,365,388,800 517
30 Apr 2020 0 290 250 282 348,028 9,434,333,000 2,258
04 May 2020 0 306 282 298 386,157 11,467,774,000 3,617
05 May 2020 0 334 296 330 717,327 22,803,088,800 4,532
06 May 2020 0 346 320 322 595,690 19,768,458,000 3,801
08 May 2020 0 352 318 330 654,802 21,880,386,000 3,164
11 May 2020 0 340 326 326 210,769 7,020,998,400 1,280
12 May 2020 0 380 322 374 1,000,355 36,173,627,200 5,754
13 May 2020 0 378 352 356 470,792 17,239,849,400 3,619
14 May 2020 0 376 350 350 387,105 14,003,829,600 2,560
15 May 2020 0 362 334 340 201,405 6,993,382,200 1,451
18 May 2020 0 374 336 370 557,174 20,006,041,400 3,075
19 May 2020 0 398 350 362 596,034 22,121,170,400 4,003
20 May 2020 0 362 348 350 121,714 4,343,092,200 753
26 May 2020 0 366 346 348 196,276 6,976,140,800 992
27 May 2020 0 358 340 342 217,966 7,631,880,600 1,169
28 May 2020 0 350 332 336 261,360 8,945,484,400 1,443

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