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
6,362,500,000 (Total)
As of 11 May 2021
45.34% Scripless = 2,885,000,000.000
Local Percentage
32.87%
Foreign Percentage
12.47%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
29 May 2020 0 360 334 336 425,900 14,724,027,800 2,665
02 Jun 2020 0 362 336 354 637,964 22,537,407,800 2,837
03 Jun 2020 0 364 348 350 226,781 8,066,728,600 1,607
04 Jun 2020 0 360 348 356 355,933 12,617,601,600 1,537
05 Jun 2020 0 368 356 358 567,296 20,484,301,800 3,338
08 Jun 2020 0 366 354 354 355,341 12,726,727,400 2,230
09 Jun 2020 0 360 330 334 402,857 13,909,220,400 3,036
10 Jun 2020 0 336 314 336 525,021 17,125,415,200 2,361
11 Jun 2020 0 350 326 330 400,146 13,669,592,400 3,291
12 Jun 2020 0 332 308 326 269,321 8,687,294,200 1,547
15 Jun 2020 0 342 324 340 723,675 24,394,427,600 2,639
16 Jun 2020 0 356 336 350 1,115,593 38,604,467,200 4,722
17 Jun 2020 0 354 340 344 624,401 21,579,117,200 2,536
18 Jun 2020 0 372 342 370 1,771,079 63,150,085,000 7,742
19 Jun 2020 0 384 360 366 946,857 35,457,332,200 7,280
22 Jun 2020 0 376 354 364 380,055 13,921,436,200 2,382
23 Jun 2020 0 392 362 388 1,698,957 64,366,078,200 9,220
24 Jun 2020 0 408 370 374 1,247,385 48,806,951,000 9,193
25 Jun 2020 0 382 366 370 516,750 19,337,335,200 3,267
26 Jun 2020 0 400 366 400 1,283,976 49,727,810,600 7,417
29 Jun 2020 0 410 392 398 715,106 28,659,401,400 5,883
30 Jun 2020 0 404 384 392 332,945 13,093,061,400 2,214
01 Jul 2020 0 414 388 398 1,133,371 45,354,809,000 7,793
02 Jul 2020 0 402 390 394 344,578 13,645,776,000 2,132
03 Jul 2020 0 396 388 394 316,534 12,424,942,600 1,691
06 Jul 2020 0 402 392 394 273,946 10,906,651,200 2,112
07 Jul 2020 0 408 394 400 383,137 15,396,686,200 2,542
08 Jul 2020 0 402 394 398 176,208 7,003,299,800 1,242
09 Jul 2020 0 402 396 400 310,191 12,361,853,800 1,175
10 Jul 2020 0 400 392 396 63,085 2,491,679,800 742
13 Jul 2020 0 406 396 404 226,327 9,115,001,400 1,457
14 Jul 2020 0 426 404 420 693,183 29,011,252,600 5,395
15 Jul 2020 0 448 414 416 700,404 30,002,555,000 5,340
16 Jul 2020 0 420 410 414 215,873 8,951,346,400 1,395
17 Jul 2020 0 416 412 412 210,457 8,706,778,600 978
20 Jul 2020 0 414 404 408 234,737 9,580,994,400 1,400
21 Jul 2020 0 424 404 424 712,450 29,660,031,800 3,988
22 Jul 2020 0 426 400 410 462,711 19,013,991,600 3,380
23 Jul 2020 0 410 400 404 330,214 13,366,447,200 2,258
24 Jul 2020 0 412 380 392 539,489 21,386,386,800 3,941
27 Jul 2020 0 398 384 392 424,919 16,578,938,000 2,675
28 Jul 2020 0 396 382 386 256,820 9,987,055,000 1,576
29 Jul 2020 0 392 378 386 343,378 13,261,624,200 1,765
30 Jul 2020 0 388 380 380 183,454 7,017,125,600 1,254
03 Aug 2020 0 382 354 370 469,541 17,007,703,600 2,505
04 Aug 2020 0 398 368 390 943,927 36,442,454,800 5,959
05 Aug 2020 0 402 382 398 527,152 20,701,525,000 3,092
06 Aug 2020 0 408 390 392 375,244 14,880,296,400 1,970
07 Aug 2020 0 400 390 392 229,603 9,066,404,000 1,196
10 Aug 2020 0 396 388 390 165,043 6,487,621,000 958
11 Aug 2020 0 414 390 414 1,228,077 49,680,166,200 6,253
12 Aug 2020 0 418 400 406 505,203 20,471,434,200 3,624
13 Aug 2020 0 422 400 404 956,804 39,578,939,400 4,445
14 Aug 2020 0 410 396 404 384,615 15,535,758,200 1,848
18 Aug 2020 0 406 398 402 198,722 7,973,642,200 1,267
19 Aug 2020 0 410 396 404 445,270 18,040,895,600 2,248
24 Aug 2020 0 408 398 400 115,728 4,649,642,800 1,000
25 Aug 2020 0 418 400 414 495,848 20,309,290,000 2,659
26 Aug 2020 0 426 400 410 664,492 27,439,711,200 4,134
27 Aug 2020 0 412 402 408 167,101 6,764,601,800 1,417
28 Aug 2020 0 408 400 404 147,372 5,949,986,600 1,169
31 Aug 2020 0 416 396 402 468,737 19,034,770,400 3,297
01 Sep 2020 0 404 398 402 138,146 5,531,256,000 1,096
02 Sep 2020 0 424 404 416 1,579,096 65,761,461,600 7,493
03 Sep 2020 0 430 410 414 976,124 40,684,847,800 5,381
04 Sep 2020 0 422 404 414 641,723 26,468,481,200 3,741
07 Sep 2020 0 420 408 412 223,277 9,241,126,600 1,614
08 Sep 2020 0 416 402 410 570,332 23,411,626,600 2,543
09 Sep 2020 0 408 388 400 208,422 8,316,322,800 2,017
10 Sep 2020 0 404 372 372 325,321 12,134,288,200 1,677
11 Sep 2020 0 384 346 380 764,901 28,658,666,600 3,443
14 Sep 2020 0 400 380 400 274,111 10,888,664,600 1,361
15 Sep 2020 0 408 394 400 256,465 10,293,215,600 1,500
16 Sep 2020 0 404 394 404 211,036 8,399,345,600 667
17 Sep 2020 0 410 398 400 106,694 4,300,231,200 753
18 Sep 2020 0 402 394 400 224,326 8,962,595,800 990
21 Sep 2020 0 400 390 390 142,304 5,633,037,400 1,336
22 Sep 2020 0 390 370 384 305,505 11,581,852,000 1,686
23 Sep 2020 0 392 368 378 141,712 5,346,096,800 1,273
24 Sep 2020 0 378 358 370 175,905 6,425,792,400 1,077
25 Sep 2020 0 380 362 368 229,927 8,535,198,200 1,314
28 Sep 2020 0 376 368 370 95,079 3,525,252,600 619
29 Sep 2020 0 380 366 370 148,467 5,548,209,200 1,194
30 Sep 2020 0 380 360 380 145,241 5,363,788,800 1,129
01 Oct 2020 0 382 376 376 33,910 1,282,306,000 525
02 Oct 2020 0 380 370 374 20,940 781,206,400 382
05 Oct 2020 0 376 370 372 73,439 2,740,173,800 461
06 Oct 2020 0 380 370 372 114,454 4,299,765,000 752
07 Oct 2020 0 398 372 398 427,500 16,390,733,400 3,032
08 Oct 2020 0 402 382 394 207,090 8,068,237,000 1,763
09 Oct 2020 0 402 388 396 181,988 7,181,749,800 1,147
12 Oct 2020 0 404 396 402 232,467 9,319,890,600 1,383
13 Oct 2020 0 404 398 400 158,510 6,371,385,400 884
14 Oct 2020 0 438 400 426 1,255,385 53,020,790,000 8,994
15 Oct 2020 0 430 416 430 980,740 41,729,531,000 4,037
16 Oct 2020 0 444 428 440 1,500,706 65,314,134,000 6,937
19 Oct 2020 0 450 432 432 319,602 14,081,815,400 3,509
20 Oct 2020 0 436 426 426 253,167 10,908,476,000 2,179
21 Oct 2020 0 456 426 454 1,060,193 47,304,770,000 8,096
22 Oct 2020 0 462 442 450 264,429 11,969,221,000 2,835
23 Oct 2020 0 505 448 482 1,623,518 77,565,545,800 9,463
26 Oct 2020 0 498 474 476 265,896 12,929,723,400 3,462
27 Oct 2020 0 484 466 480 183,497 8,744,993,200 2,242
02 Nov 2020 0 525 470 500 736,387 37,226,301,400 6,626
03 Nov 2020 0 520 494 498 283,263 14,218,740,900 2,577
04 Nov 2020 0 565 490 505 1,120,967 58,511,837,200 10,526
05 Nov 2020 0 520 498 505 236,245 11,931,861,900 2,438
06 Nov 2020 0 515 496 498 137,467 6,872,325,800 2,082
09 Nov 2020 0 520 496 500 220,240 11,102,309,400 2,099
10 Nov 2020 0 510 498 498 191,336 9,576,808,600 1,485
11 Nov 2020 0 545 498 520 504,481 26,340,787,300 4,584
12 Nov 2020 0 570 520 550 1,444,220 79,005,762,500 7,509
13 Nov 2020 0 580 535 550 694,281 38,722,962,500 4,660
16 Nov 2020 0 575 550 550 197,070 10,981,391,500 2,087
17 Nov 2020 0 565 530 560 647,677 35,820,651,000 4,105
18 Nov 2020 0 600 560 585 505,156 29,363,190,000 4,493
19 Nov 2020 0 615 570 585 301,965 17,822,593,500 3,382
20 Nov 2020 0 605 575 575 259,541 15,257,684,000 1,871
23 Nov 2020 0 600 575 590 182,895 10,687,137,500 1,574
24 Nov 2020 0 610 585 590 533,733 31,889,042,500 3,606
25 Nov 2020 0 605 580 595 279,167 16,509,011,500 2,738
26 Nov 2020 0 600 580 590 685,792 40,426,171,000 2,492
27 Nov 2020 0 645 590 615 1,505,055 93,271,454,000 8,834
30 Nov 2020 0 625 585 610 363,509 22,135,383,000 3,153
01 Dec 2020 0 615 570 595 303,841 17,978,139,000 2,784
02 Dec 2020 0 610 595 600 82,277 4,926,711,000 992
03 Dec 2020 0 610 585 595 285,588 17,171,525,000 1,968
04 Dec 2020 0 600 580 590 98,105 5,778,917,500 1,827
07 Dec 2020 0 610 585 595 198,955 11,935,130,500 1,827
08 Dec 2020 0 610 585 595 431,354 25,708,325,500 3,146
10 Dec 2020 0 605 585 590 195,333 11,609,155,500 2,161
11 Dec 2020 0 600 580 590 432,575 25,543,300,500 2,124
14 Dec 2020 0 625 590 605 658,752 40,089,828,500 3,980
15 Dec 2020 0 620 585 590 186,542 11,082,447,000 1,722
16 Dec 2020 0 600 570 575 218,196 12,772,013,500 2,615
17 Dec 2020 0 595 565 565 169,930 9,803,793,000 2,284
18 Dec 2020 0 580 565 575 105,983 6,094,285,000 1,653
21 Dec 2020 0 605 565 600 347,483 20,431,238,000 2,979
22 Dec 2020 0 610 560 580 677,417 39,543,241,000 2,758
23 Dec 2020 0 590 545 580 668,599 37,330,376,500 2,030
28 Dec 2020 0 590 560 570 67,810 3,873,515,000 818
29 Dec 2020 0 580 560 560 73,663 4,166,629,500 750
30 Dec 2020 0 570 540 560 103,134 5,684,190,000 1,262
04 Jan 2021 0 565 530 535 255,790 13,815,900,500 1,511
05 Jan 2021 0 555 515 555 154,059 8,385,898,500 1,436
06 Jan 2021 0 570 540 560 233,837 12,992,125,500 2,121
07 Jan 2021 0 570 545 555 75,376 4,154,866,000 920
08 Jan 2021 0 560 535 545 67,117 3,672,811,000 854
11 Jan 2021 0 600 540 590 494,994 28,512,637,000 4,115
12 Jan 2021 0 600 570 585 203,278 11,827,980,000 2,082
13 Jan 2021 0 640 575 625 1,066,909 65,272,991,500 9,160
14 Jan 2021 0 655 615 625 1,558,964 99,086,188,000 11,354
15 Jan 2021 0 640 610 610 285,388 17,679,385,000 2,269
18 Jan 2021 0 630 590 615 293,140 17,935,392,500 2,301
19 Jan 2021 0 670 600 645 1,143,300 73,146,844,000 12,209
20 Jan 2021 0 650 615 630 317,279 19,983,790,500 4,222
21 Jan 2021 0 650 620 620 138,663 8,795,256,500 2,352
22 Jan 2021 0 670 615 650 719,449 46,644,641,500 7,704
25 Jan 2021 0 660 615 640 236,255 14,914,690,000 3,253
26 Jan 2021 0 710 625 655 1,072,265 72,435,165,000 11,214
27 Jan 2021 0 665 610 630 728,615 45,625,916,500 5,353
28 Jan 2021 0 625 590 605 458,279 27,579,389,000 2,909
29 Jan 2021 0 620 565 615 310,199 18,472,696,000 1,923
01 Feb 2021 0 630 605 620 279,688 17,256,003,500 2,750
02 Feb 2021 0 630 600 610 102,237 6,306,435,500 1,465
03 Feb 2021 0 625 605 605 96,776 5,925,986,000 837
04 Feb 2021 0 635 605 620 231,629 14,461,181,500 2,396
05 Feb 2021 0 630 615 620 96,607 6,012,100,000 1,351
08 Feb 2021 0 630 615 620 56,479 3,501,357,000 695
09 Feb 2021 0 665 620 650 384,566 24,975,154,000 4,137
10 Feb 2021 0 675 635 670 174,637 11,507,828,500 2,763
11 Feb 2021 0 690 655 660 236,553 15,964,219,000 2,385
15 Feb 2021 0 680 645 655 51,152 3,342,070,000 996
16 Feb 2021 0 665 645 650 54,673 3,560,468,000 843
17 Feb 2021 0 655 615 620 88,241 5,569,840,000 1,349
18 Feb 2021 0 635 605 635 75,091 4,697,851,000 1,027
19 Feb 2021 0 640 615 625 50,188 3,139,059,000 706
22 Feb 2021 0 635 615 615 102,326 6,346,589,500 1,010
23 Feb 2021 0 625 610 615 109,740 6,762,915,000 938
24 Feb 2021 0 625 605 605 103,133 6,310,540,000 1,261
25 Feb 2021 0 625 605 615 93,145 5,724,026,000 972
26 Feb 2021 0 620 600 615 143,046 8,711,642,000 1,116
01 Mar 2021 0 620 600 605 149,586 9,070,395,000 1,384
02 Mar 2021 0 615 600 610 58,511 3,556,524,000 870
03 Mar 2021 0 615 600 605 66,180 4,003,976,500 904
04 Mar 2021 0 605 575 605 139,481 8,317,993,000 1,403
05 Mar 2021 0 645 585 615 438,863 27,405,915,000 4,983
08 Mar 2021 0 630 600 600 108,466 6,640,383,500 1,745
09 Mar 2021 0 610 585 595 134,143 7,981,976,000 1,465
10 Mar 2021 0 680 595 660 968,872 62,968,670,000 7,766
12 Mar 2021 0 815 660 750 1,771,280 131,275,726,000 17,132
15 Mar 2021 0 790 740 750 683,590 52,175,647,500 6,563
16 Mar 2021 0 760 720 750 283,051 21,066,086,000 4,211
17 Mar 2021 0 835 750 815 800,449 63,450,927,000 11,768
18 Mar 2021 0 870 785 805 849,325 70,120,781,500 11,187
19 Mar 2021 0 845 785 830 319,889 26,312,533,500 4,501
22 Mar 2021 0 840 795 805 213,297 17,348,047,500 2,981
23 Mar 2021 0 820 770 790 282,015 22,467,562,500 3,468
24 Mar 2021 0 805 740 760 331,019 25,401,416,000 3,078
25 Mar 2021 0 780 730 750 358,755 27,052,943,500 3,075
26 Mar 2021 0 770 735 750 145,091 10,848,148,500 2,254
29 Mar 2021 0 810 755 770 446,376 34,860,042,000 6,408
30 Mar 2021 0 795 750 755 188,364 14,512,789,500 3,163
31 Mar 2021 0 770 710 740 310,641 22,921,557,000 4,122
01 Apr 2021 0 755 735 750 118,394 8,825,497,000 1,214
05 Apr 2021 0 795 745 780 283,536 21,990,715,000 3,527
06 Apr 2021 0 845 785 830 716,035 58,525,883,000 8,426
07 Apr 2021 0 840 810 820 169,412 13,957,289,500 2,796
08 Apr 2021 0 835 810 825 123,573 10,160,436,000 1,836
09 Apr 2021 0 835 800 820 123,698 10,073,674,500 1,789
12 Apr 2021 0 825 790 800 169,099 13,577,946,000 1,641
13 Apr 2021 0 830 770 810 356,507 28,719,350,500 3,664
14 Apr 2021 0 850 810 835 377,751 31,294,575,000 3,717
15 Apr 2021 0 900 835 850 845,289 73,299,663,500 8,148
16 Apr 2021 0 870 835 845 247,544 21,074,622,000 3,178
19 Apr 2021 0 855 810 810 256,656 21,147,190,000 3,349
20 Apr 2021 0 840 795 830 284,961 23,295,343,500 3,175
21 Apr 2021 0 840 790 795 468,613 37,853,128,000 5,210
22 Apr 2021 0 800 750 755 427,938 33,003,366,500 4,691
23 Apr 2021 0 785 745 765 245,474 18,787,072,500 2,656
26 Apr 2021 0 800 765 800 330,292 25,878,776,500 3,175
27 Apr 2021 0 820 790 820 300,569 24,112,709,000 2,757
28 Apr 2021 0 850 810 810 442,473 36,663,559,500 3,853
29 Apr 2021 0 820 785 805 202,890 16,204,469,500 2,249
30 Apr 2021 0 830 800 800 544,488 44,322,085,500 3,203
03 May 2021 0 805 770 780 244,658 19,228,992,500 2,314
04 May 2021 0 795 765 780 266,080 20,816,095,000 2,570
05 May 2021 0 805 770 770 348,585 27,478,787,000 2,591
06 May 2021 0 785 755 765 216,925 16,723,926,500 2,295
07 May 2021 0 810 765 790 596,437 47,284,527,500 4,688
10 May 2021 0 805 780 790 190,908 15,112,251,500 2,200
11 May 2021 0 785 765 785 111,394 8,600,241,500 1,764

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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