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
6,437,500,000 (Total)
As of 28 Mar 2024
45.98% Scripless = 2,960,000,000.000
Local Percentage
42.22%
Foreign Percentage
3.76%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 402 380 398 154,800 6,113,163,600 1,163
04 Apr 2023 0 402 396 400 57,348 2,287,691,200 447
05 Apr 2023 0 406 396 400 67,095 2,702,371,600 432
06 Apr 2023 0 420 398 420 166,684 6,898,960,400 1,364
10 Apr 2023 0 426 400 410 191,242 7,847,813,800 1,570
11 Apr 2023 0 418 408 412 27,674 1,140,692,400 366
12 Apr 2023 0 414 406 412 19,213 787,818,800 442
13 Apr 2023 0 420 408 414 20,899 865,996,200 335
14 Apr 2023 0 422 410 410 102,803 4,257,046,600 480
17 Apr 2023 0 414 406 410 8,510 347,551,200 211
18 Apr 2023 0 420 406 418 107,128 4,433,396,000 395
26 Apr 2023 0 428 410 426 42,659 1,805,910,600 659
27 Apr 2023 0 434 416 422 73,471 3,112,257,400 704
28 Apr 2023 0 424 408 420 46,478 1,935,533,800 520
02 May 2023 0 424 416 418 66,988 2,810,555,000 429
02 May 2023 0 424 416 418 66,988 2,810,555,000 429
02 May 2023 0 424 416 418 66,988 2,810,555,000 429
02 May 2023 0 424 416 418 66,988 2,810,555,000 429
03 May 2023 0 422 412 416 29,148 1,213,207,200 369
04 May 2023 0 418 410 414 31,915 1,319,483,200 336
05 May 2023 0 416 410 412 59,447 2,458,890,400 197
08 May 2023 0 414 400 414 45,207 1,844,515,600 548
09 May 2023 0 418 398 398 52,527 2,116,333,000 947
10 May 2023 0 412 390 406 111,019 4,524,286,400 628
11 May 2023 0 414 404 408 27,995 1,147,645,800 317
12 May 2023 0 410 404 406 4,031 163,507,000 192
15 May 2023 0 420 400 412 77,989 3,213,451,200 521
16 May 2023 0 416 402 410 21,221 866,393,800 388
17 May 2023 0 410 404 408 10,082 410,806,800 138
19 May 2023 0 424 410 416 59,394 2,479,245,800 591
22 May 2023 0 420 408 410 30,835 1,274,829,800 398
23 May 2023 0 414 402 402 49,165 2,002,317,800 389
24 May 2023 0 408 400 404 23,484 949,164,600 225
25 May 2023 0 404 398 402 22,033 883,009,400 301
26 May 2023 0 414 388 410 164,236 6,649,157,000 964
29 May 2023 0 414 406 406 9,318 380,610,800 259
30 May 2023 0 408 400 404 9,995 403,863,800 229
31 May 2023 0 408 396 408 27,091 1,085,708,400 407
05 Jun 2023 0 408 398 402 27,448 1,107,883,600 238
06 Jun 2023 0 408 400 400 7,185 288,331,800 244
07 Jun 2023 0 404 396 398 12,612 503,535,600 218
08 Jun 2023 0 410 400 410 24,160 977,842,600 271
09 Jun 2023 0 410 404 404 6,640 268,730,800 163
12 Jun 2023 0 406 400 402 10,959 441,079,200 207
13 Jun 2023 0 406 398 400 18,263 732,741,800 233
14 Jun 2023 0 402 398 398 6,953 278,060,000 193
15 Jun 2023 0 408 394 406 36,105 1,452,369,400 458
16 Jun 2023 0 408 400 404 46,888 1,898,142,400 191
19 Jun 2023 0 406 402 402 5,152 207,705,000 146
20 Jun 2023 0 404 400 400 8,308 332,601,800 151
21 Jun 2023 0 404 400 402 4,575 183,555,200 86
22 Jun 2023 0 418 400 412 33,206 1,355,622,600 493
23 Jun 2023 0 412 404 406 6,322 257,585,000 211
26 Jun 2023 0 410 404 406 4,596 186,822,400 145
27 Jun 2023 0 406 400 404 10,858 436,510,000 206
03 Jul 2023 0 406 400 402 7,454 299,859,600 192
04 Jul 2023 0 404 400 402 8,606 345,428,600 187
05 Jul 2023 0 412 402 406 13,985 569,143,000 283
06 Jul 2023 0 438 404 438 254,453 10,651,670,800 1,857
07 Jul 2023 0 440 428 428 87,082 3,757,093,600 1,491
10 Jul 2023 0 438 424 428 54,318 2,336,096,600 821
11 Jul 2023 0 432 426 428 25,249 1,083,310,600 351
12 Jul 2023 0 432 422 422 30,227 1,283,784,600 645
13 Jul 2023 0 426 420 422 26,839 1,134,801,000 478
14 Jul 2023 0 426 420 422 10,347 436,751,800 295
17 Jul 2023 0 436 422 426 29,931 1,283,610,800 552
18 Jul 2023 0 432 424 426 20,658 883,081,600 400
20 Jul 2023 0 444 426 440 81,709 3,566,280,000 1,041
21 Jul 2023 0 446 432 438 56,876 2,494,850,000 884
24 Jul 2023 0 458 432 450 115,395 5,156,198,000 1,333
25 Jul 2023 0 454 436 440 56,945 2,526,329,000 891
26 Jul 2023 0 448 438 442 34,631 1,530,330,000 724
27 Jul 2023 0 446 436 440 21,815 961,104,800 397
28 Jul 2023 0 450 434 442 61,171 2,695,035,600 590
31 Jul 2023 0 444 434 440 24,644 1,083,734,800 415
01 Aug 2023 0 444 434 440 50,493 2,216,255,400 448
02 Aug 2023 0 456 438 446 69,266 3,101,735,400 696
03 Aug 2023 0 468 446 462 158,865 7,309,493,600 1,652
04 Aug 2023 0 468 452 456 53,195 2,429,795,200 870
07 Aug 2023 0 458 450 456 22,986 1,045,195,400 379
08 Aug 2023 0 464 450 462 30,613 1,408,683,400 622
09 Aug 2023 0 468 456 456 19,499 896,583,400 447
10 Aug 2023 0 460 444 450 57,013 2,565,449,200 644
11 Aug 2023 0 458 438 458 96,014 4,278,455,800 941
14 Aug 2023 0 460 448 452 25,717 1,164,514,000 514
15 Aug 2023 0 454 442 450 32,873 1,468,596,600 486
16 Aug 2023 0 454 444 448 32,793 1,474,338,000 300
18 Aug 2023 0 448 418 446 124,707 5,458,889,000 1,101
21 Aug 2023 0 448 434 442 23,092 1,020,540,000 442
22 Aug 2023 0 456 436 452 38,643 1,725,608,000 543
23 Aug 2023 0 456 444 448 12,538 562,080,400 318
24 Aug 2023 0 454 438 454 40,700 1,820,185,200 609
25 Aug 2023 0 454 446 448 16,372 733,937,400 207
28 Aug 2023 0 454 442 446 18,527 824,754,400 306
29 Aug 2023 0 476 440 474 165,427 7,747,201,200 1,934
30 Aug 2023 0 486 468 476 75,527 3,592,228,400 1,245
31 Aug 2023 0 476 460 460 50,145 2,329,536,200 712
01 Sep 2023 0 464 454 458 18,857 863,456,400 383
04 Sep 2023 0 472 456 466 27,780 1,293,503,000 379
05 Sep 2023 0 472 462 462 11,206 521,616,200 281
06 Sep 2023 0 468 454 456 24,404 1,115,661,800 419
07 Sep 2023 0 456 446 448 21,605 972,706,000 357
08 Sep 2023 0 448 442 446 22,326 993,781,400 338
11 Sep 2023 0 466 444 460 40,879 1,871,188,400 648
12 Sep 2023 0 464 430 448 160,379 7,122,778,600 1,488
13 Sep 2023 0 450 438 440 23,648 1,043,002,200 389
14 Sep 2023 0 444 422 436 90,941 3,923,260,400 1,256
15 Sep 2023 0 442 426 430 92,983 4,017,385,800 612
18 Sep 2023 0 442 404 438 156,570 6,667,491,200 3,370
19 Sep 2023 0 462 436 456 143,567 6,532,131,000 1,748
20 Sep 2023 0 462 450 456 45,769 2,078,768,000 645
21 Sep 2023 0 474 450 466 186,037 8,657,725,200 1,901
22 Sep 2023 0 500 466 476 354,014 17,130,755,800 4,054
25 Sep 2023 0 484 464 476 137,789 6,536,241,000 2,021
26 Sep 2023 0 482 458 462 200,864 9,328,753,200 1,608
27 Sep 2023 0 470 458 458 48,780 2,250,853,600 671
29 Sep 2023 0 460 446 452 52,023 2,351,990,600 683
02 Oct 2023 0 452 436 436 60,494 2,674,751,000 914
03 Oct 2023 0 440 414 418 156,344 6,631,766,600 1,473
04 Oct 2023 0 420 408 408 30,962 1,277,344,400 629
05 Oct 2023 0 420 406 410 33,551 1,390,759,600 526
06 Oct 2023 0 422 408 414 22,325 922,555,800 434
09 Oct 2023 0 422 404 414 68,539 2,827,787,800 583
10 Oct 2023 0 422 396 408 231,381 9,372,764,000 1,304
11 Oct 2023 0 412 398 410 124,682 5,058,391,400 833
12 Oct 2023 0 414 406 412 39,497 1,619,714,200 465
13 Oct 2023 0 414 390 390 97,245 3,868,779,400 1,039
16 Oct 2023 0 392 360 388 185,498 6,963,846,200 1,844
17 Oct 2023 0 388 376 376 29,044 1,102,505,200 445
18 Oct 2023 0 378 354 360 76,854 2,788,518,600 910
19 Oct 2023 0 362 354 354 26,115 932,749,200 400
20 Oct 2023 0 358 342 344 67,760 2,361,051,800 591
23 Oct 2023 0 348 334 336 26,132 886,767,000 451
24 Oct 2023 0 344 336 336 12,722 430,940,800 293
25 Oct 2023 0 346 330 334 59,595 2,000,987,200 665
26 Oct 2023 0 338 328 328 22,187 734,734,000 394
27 Oct 2023 0 336 328 328 35,843 1,180,338,800 333
30 Oct 2023 0 334 320 328 22,670 744,004,000 305
31 Oct 2023 0 338 328 336 31,062 1,035,931,800 306
01 Nov 2023 0 362 328 342 136,613 4,733,371,800 1,653
02 Nov 2023 0 348 330 332 65,287 2,189,464,600 1,045
03 Nov 2023 0 336 328 330 30,738 1,015,475,600 466
06 Nov 2023 0 336 328 330 33,953 1,121,684,400 394
07 Nov 2023 0 332 300 310 175,050 5,434,765,400 1,465
08 Nov 2023 0 310 302 302 27,413 833,655,200 432
09 Nov 2023 0 308 302 308 32,597 994,114,600 250
10 Nov 2023 0 308 298 300 38,924 1,171,325,200 424
13 Nov 2023 0 306 284 294 40,080 1,194,284,600 399
14 Nov 2023 0 300 294 296 25,331 752,477,400 298
15 Nov 2023 0 304 296 300 32,386 968,332,200 311
16 Nov 2023 0 304 300 300 14,156 426,431,600 206
17 Nov 2023 0 304 298 304 11,321 339,086,800 184
20 Nov 2023 0 304 298 298 13,294 398,538,200 197
21 Nov 2023 0 302 296 298 26,484 788,565,600 204
22 Nov 2023 0 300 296 298 11,426 339,349,400 138
23 Nov 2023 0 300 294 300 11,789 351,200,800 180
24 Nov 2023 0 300 294 298 13,613 403,707,400 186
27 Nov 2023 0 300 296 298 10,089 299,490,800 180
28 Nov 2023 0 300 296 296 11,302 335,263,400 172
29 Nov 2023 0 298 294 296 10,138 299,873,400 241
30 Nov 2023 0 300 294 300 45,146 1,344,361,800 338
01 Dec 2023 0 300 296 298 16,275 485,547,600 184
04 Dec 2023 0 300 296 298 16,200 482,570,400 253
05 Dec 2023 0 298 288 292 40,460 1,185,235,200 483
06 Dec 2023 0 296 264 264 183,930 5,085,582,200 1,561
07 Dec 2023 0 276 250 252 474,100 12,135,237,800 2,362
08 Dec 2023 0 274 252 270 110,386 2,915,935,000 823
11 Dec 2023 0 314 264 280 268,869 7,835,068,400 3,011
12 Dec 2023 0 308 274 290 96,382 2,818,169,400 1,595
13 Dec 2023 0 296 282 284 36,738 1,052,440,000 444
14 Dec 2023 0 290 282 284 19,450 556,924,000 266
15 Dec 2023 0 286 274 276 35,961 1,000,653,800 343
18 Dec 2023 0 280 270 272 25,815 705,427,200 290
19 Dec 2023 0 278 268 276 8,128 220,944,400 143
20 Dec 2023 0 288 272 286 38,715 1,092,369,800 353
21 Dec 2023 0 290 278 280 13,828 391,599,400 263
22 Dec 2023 0 310 280 302 108,735 3,279,577,400 1,302
27 Dec 2023 0 302 294 294 27,693 820,685,000 482
28 Dec 2023 0 300 290 294 23,307 686,657,600 312
29 Dec 2023 0 296 286 288 13,729 397,706,000 255
02 Jan 2024 0 296 288 296 11,468 335,574,000 237
03 Jan 2024 0 302 288 300 32,066 946,564,800 403
04 Jan 2024 0 302 294 296 12,354 367,646,400 231
05 Jan 2024 0 328 294 308 219,913 6,758,446,200 1,455
08 Jan 2024 0 316 306 308 39,456 1,225,870,000 446
09 Jan 2024 0 312 306 306 32,811 1,011,513,800 216
10 Jan 2024 0 308 302 302 28,145 857,843,400 177
11 Jan 2024 0 312 304 308 17,816 546,690,000 310
12 Jan 2024 0 310 302 304 9,965 304,018,000 225
15 Jan 2024 0 304 298 300 41,304 1,241,730,000 245
16 Jan 2024 0 302 298 300 17,417 521,798,800 130
17 Jan 2024 0 306 298 304 29,157 884,588,600 171
18 Jan 2024 0 306 302 306 10,638 323,839,000 151
19 Jan 2024 0 326 304 310 122,350 3,826,451,000 867
22 Jan 2024 0 314 308 308 19,730 610,524,400 246
23 Jan 2024 0 318 308 316 82,980 2,617,648,800 675
24 Jan 2024 0 320 312 314 40,394 1,271,791,200 417
25 Jan 2024 0 318 310 312 13,837 432,848,200 133
26 Jan 2024 0 314 310 312 14,912 464,664,600 105
29 Jan 2024 0 316 298 304 56,252 1,717,002,600 1,848
30 Jan 2024 0 306 300 302 10,086 305,809,400 141
31 Jan 2024 0 304 298 298 38,861 1,164,095,400 230
01 Feb 2024 0 304 298 302 17,586 528,332,000 164
02 Feb 2024 0 304 298 302 6,234 187,554,400 84
05 Feb 2024 0 304 296 296 18,901 562,435,400 165
06 Feb 2024 0 298 290 292 20,020 587,163,200 246
07 Feb 2024 0 292 288 292 16,656 483,214,000 510
12 Feb 2024 0 302 290 298 30,076 891,355,000 183
13 Feb 2024 0 304 298 300 17,075 511,901,200 132
15 Feb 2024 0 310 300 308 56,189 1,712,050,400 695
16 Feb 2024 0 330 308 314 101,268 3,198,608,800 928
19 Feb 2024 0 318 310 312 24,504 763,301,000 203
20 Feb 2024 0 316 310 310 5,700 177,363,600 116
21 Feb 2024 0 338 310 316 37,385 1,193,460,800 421
22 Feb 2024 0 340 316 334 75,451 2,500,166,000 672
23 Feb 2024 0 340 330 336 29,171 979,936,600 353
26 Feb 2024 0 342 332 332 24,939 840,308,800 627
27 Feb 2024 0 340 324 334 44,111 1,459,156,800 834
28 Feb 2024 0 352 332 346 99,561 3,443,799,000 1,129
29 Feb 2024 0 352 342 348 20,507 709,636,400 604
01 Mar 2024 0 352 332 336 31,896 1,087,644,200 833
04 Mar 2024 0 358 336 350 40,830 1,422,405,600 1,049
05 Mar 2024 0 350 344 346 15,525 539,835,000 531
06 Mar 2024 0 356 346 346 14,116 492,517,000 212
07 Mar 2024 0 352 346 350 8,837 308,674,600 192
08 Mar 2024 0 350 342 348 19,726 684,591,600 133
13 Mar 2024 0 348 338 344 14,935 510,692,800 227
14 Mar 2024 0 344 340 340 4,971 169,945,200 145
15 Mar 2024 0 344 338 344 14,654 501,404,000 368
18 Mar 2024 0 344 340 344 2,210 75,579,400 71
19 Mar 2024 0 348 340 340 63,289 2,152,893,800 217
20 Mar 2024 0 346 340 344 1,382 47,452,600 45
21 Mar 2024 0 344 336 338 9,741 329,577,000 146
22 Mar 2024 0 340 336 338 7,494 253,063,200 389
25 Mar 2024 0 340 330 332 50,415 1,677,725,600 194
26 Mar 2024 0 338 330 334 7,076 234,061,000 125
27 Mar 2024 0 338 328 334 43,282 1,441,843,200 255
28 Mar 2024 0 338 326 326 19,558 644,884,000 344

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 May 2023 16 Jun 2023 Active
Cash Dividend (1 WOOD : 6.5 IDR) 25 Jul 2022 27 Jul 2022 12 Aug 2022 Active
Proxy Voting   - 20 Jun 2022 15 Jul 2022 Active
Cash Dividend (1 WOOD : 2.5 IDR) 23 Aug 2021 25 Aug 2021 10 Sep 2021 Active
Proxy Voting   - 19 Jul 2021 12 Aug 2021 Active
Proxy Voting   - 22 Jul 2020 14 Aug 2020 Active
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