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 21 Jan 2022
45.34% Scripless = 2,885,000,000.000
Local Percentage
35.66%
Foreign Percentage
9.69%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 800 760 760 109,821 8,434,319,500 1,314
18 May 2021 0 775 745 775 110,391 8,385,331,000 1,461
19 May 2021 0 780 755 780 114,775 8,798,788,500 1,442
20 May 2021 0 810 770 775 237,292 18,787,375,000 2,905
21 May 2021 0 785 760 775 178,516 13,715,320,500 1,222
24 May 2021 0 780 760 765 79,183 6,111,241,500 680
25 May 2021 0 780 765 775 55,325 4,270,163,500 762
27 May 2021 0 810 775 795 198,260 15,769,915,500 2,477
28 May 2021 0 805 775 780 118,951 9,350,278,000 997
31 May 2021 0 825 760 810 729,266 59,018,738,500 6,150
02 Jun 2021 0 840 805 805 519,581 42,735,150,000 5,210
03 Jun 2021 0 815 780 790 250,056 19,785,789,000 3,590
04 Jun 2021 0 795 775 775 114,952 8,944,878,500 2,295
07 Jun 2021 0 780 760 760 132,674 10,164,399,000 2,033
08 Jun 2021 0 765 745 755 210,500 15,861,214,000 2,261
09 Jun 2021 0 780 755 775 187,988 14,418,533,000 1,865
10 Jun 2021 0 785 760 765 70,138 5,384,075,500 1,320
11 Jun 2021 0 770 750 755 84,410 6,400,227,500 1,511
14 Jun 2021 0 765 750 750 48,003 3,613,799,000 1,022
15 Jun 2021 0 775 720 760 596,932 44,834,918,000 3,942
16 Jun 2021 0 785 760 765 353,022 27,426,426,000 3,116
17 Jun 2021 0 805 760 795 360,583 28,436,337,500 4,248
18 Jun 2021 0 810 755 765 295,133 22,988,873,500 3,700
21 Jun 2021 0 780 720 780 265,626 20,034,183,500 2,708
22 Jun 2021 0 790 755 755 162,358 12,421,846,000 2,036
23 Jun 2021 0 785 755 780 248,191 19,088,782,500 2,174
24 Jun 2021 0 785 765 770 124,364 9,609,659,000 1,324
25 Jun 2021 0 790 755 755 90,681 6,897,153,000 1,206
28 Jun 2021 0 765 740 750 87,109 6,536,820,500 1,087
29 Jun 2021 0 775 735 740 257,342 19,279,423,000 1,369
30 Jun 2021 0 755 735 740 233,783 17,322,844,000 1,193
01 Jul 2021 0 775 740 770 205,292 15,634,031,000 2,158
02 Jul 2021 0 775 735 740 153,008 11,477,809,500 1,461
05 Jul 2021 0 755 735 745 145,063 10,808,863,000 1,224
06 Jul 2021 0 795 740 785 375,954 28,996,485,000 3,930
07 Jul 2021 0 810 770 770 409,603 32,588,992,500 4,535
08 Jul 2021 0 780 745 745 174,537 13,164,508,500 1,906
09 Jul 2021 0 750 730 735 149,584 11,023,753,000 1,951
12 Jul 2021 0 745 730 730 84,735 6,230,514,500 1,233
13 Jul 2021 0 745 725 730 121,830 8,997,532,500 1,307
14 Jul 2021 0 750 725 735 159,598 11,786,038,000 1,618
15 Jul 2021 0 740 720 725 106,179 7,756,095,500 1,220
16 Jul 2021 0 735 720 720 57,435 4,172,370,500 901
19 Jul 2021 0 725 690 695 188,470 13,315,910,000 1,798
21 Jul 2021 0 710 690 690 107,097 7,463,492,000 1,397
22 Jul 2021 0 700 675 675 82,476 5,650,524,000 1,749
23 Jul 2021 0 730 675 720 267,393 18,879,807,000 3,449
26 Jul 2021 0 760 715 755 211,792 15,713,434,500 2,344
27 Jul 2021 0 765 730 750 160,506 11,994,704,500 1,763
28 Jul 2021 0 785 750 770 474,335 36,625,118,000 4,273
29 Jul 2021 0 815 765 810 880,105 70,395,327,000 6,187
30 Jul 2021 0 820 785 795 262,106 21,119,201,500 2,486
02 Aug 2021 0 810 785 785 194,261 15,427,009,000 1,850
03 Aug 2021 0 795 765 770 128,731 10,035,000,000 2,195
04 Aug 2021 0 790 755 765 169,026 12,991,548,500 1,989
05 Aug 2021 0 785 745 785 191,307 14,662,795,500 2,379
06 Aug 2021 0 925 780 830 1,988,524 166,710,432,000 21,717
09 Aug 2021 0 845 775 785 597,957 47,236,345,000 5,652
10 Aug 2021 0 795 750 785 201,013 15,444,067,000 2,341
12 Aug 2021 0 790 755 760 148,434 11,435,042,500 1,724
13 Aug 2021 0 780 745 750 316,895 23,855,812,500 1,828
16 Aug 2021 0 805 745 760 797,839 61,416,634,000 4,225
18 Aug 2021 0 780 755 755 100,292 7,631,624,000 1,483
19 Aug 2021 0 765 730 755 201,445 15,080,885,500 2,421
20 Aug 2021 0 765 745 745 47,375 3,546,362,500 1,000
23 Aug 2021 0 750 725 735 95,960 7,075,241,500 1,537
24 Aug 2021 0 750 730 745 49,899 3,706,780,000 971
25 Aug 2021 0 750 730 735 61,597 4,519,174,500 1,912
26 Aug 2021 0 740 725 730 24,557 1,794,268,000 530
27 Aug 2021 0 740 720 735 64,111 4,677,342,000 1,360
30 Aug 2021 0 785 730 770 753,794 57,766,083,500 6,128
31 Aug 2021 0 780 750 760 156,668 11,994,802,500 2,032
01 Sep 2021 0 775 760 760 90,043 6,912,987,500 905
02 Sep 2021 0 765 750 755 81,092 6,152,361,000 904
03 Sep 2021 0 785 730 750 137,002 10,230,149,500 1,807
06 Sep 2021 0 755 735 745 67,741 5,041,341,500 982
07 Sep 2021 0 750 730 730 88,777 6,528,891,500 1,321
09 Sep 2021 0 740 720 720 62,158 4,530,746,000 888
10 Sep 2021 0 765 710 745 241,874 17,746,294,500 2,146
13 Sep 2021 0 755 730 740 101,315 7,541,822,000 842
14 Sep 2021 0 745 730 730 65,974 4,854,011,500 897
15 Sep 2021 0 745 730 735 75,135 5,533,435,500 717
16 Sep 2021 0 740 730 735 44,400 3,266,090,000 472
17 Sep 2021 0 745 725 730 56,249 4,117,186,000 750
21 Sep 2021 0 740 715 725 78,605 5,730,029,500 704
22 Sep 2021 0 735 705 720 47,713 3,444,769,000 1,307
23 Sep 2021 0 735 720 730 33,934 2,465,377,500 512
24 Sep 2021 0 735 725 730 37,683 2,751,288,000 461
27 Sep 2021 0 735 715 715 34,024 2,456,199,500 698
28 Sep 2021 0 720 705 705 38,115 2,704,396,500 865
29 Sep 2021 0 720 680 685 171,115 11,914,202,500 1,944
30 Sep 2021 0 695 680 685 249,966 17,157,569,500 1,409
01 Oct 2021 0 725 675 685 181,852 12,530,384,500 2,289
04 Oct 2021 0 685 675 680 78,037 5,314,337,500 1,141
05 Oct 2021 0 695 680 695 153,416 10,581,306,000 1,792
06 Oct 2021 0 705 685 705 137,122 9,527,766,500 1,859
07 Oct 2021 0 720 695 705 138,352 9,798,465,500 2,310
08 Oct 2021 0 715 705 715 53,510 3,799,186,000 954
11 Oct 2021 0 720 695 695 64,065 4,498,592,500 1,209
12 Oct 2021 0 710 690 705 91,731 6,416,895,500 916
13 Oct 2021 0 705 695 700 34,864 2,436,871,500 729
14 Oct 2021 0 710 690 705 63,820 4,444,125,000 1,117
15 Oct 2021 0 710 700 700 76,227 5,368,312,000 1,082
18 Oct 2021 0 710 695 710 51,539 3,629,693,000 991
19 Oct 2021 0 720 705 715 152,866 10,877,311,500 1,288
21 Oct 2021 0 745 685 715 774,238 54,834,205,000 6,756
22 Oct 2021 0 770 715 765 701,959 52,747,085,500 7,810
25 Oct 2021 0 780 760 770 171,532 13,173,625,000 3,154
26 Oct 2021 0 800 765 795 223,703 17,606,136,500 3,190
27 Oct 2021 0 805 780 785 127,090 10,071,593,000 1,413
28 Oct 2021 0 790 770 780 76,842 5,979,392,000 1,374
29 Oct 2021 0 825 780 820 222,835 18,112,334,500 2,739
01 Nov 2021 0 855 815 825 265,649 22,159,585,500 2,442
02 Nov 2021 0 840 795 800 225,635 18,466,769,500 1,526
03 Nov 2021 0 825 800 805 78,656 6,374,404,500 700
04 Nov 2021 0 815 800 800 45,324 3,648,798,500 481
05 Nov 2021 0 815 790 800 369,550 29,437,525,500 949
08 Nov 2021 0 840 800 815 219,079 18,065,377,500 2,101
09 Nov 2021 0 845 790 835 403,035 33,267,610,000 3,383
10 Nov 2021 0 875 835 860 241,223 20,593,048,500 3,505
11 Nov 2021 0 905 850 885 258,759 22,753,473,000 2,483
12 Nov 2021 0 910 870 870 152,636 13,570,985,500 1,262
15 Nov 2021 0 900 870 880 96,307 8,524,429,500 934
16 Nov 2021 0 890 830 835 145,603 12,323,634,500 1,794
17 Nov 2021 0 860 810 850 122,285 10,230,854,000 1,738
18 Nov 2021 0 875 850 850 56,054 4,806,041,500 1,282
19 Nov 2021 0 865 845 850 46,004 3,915,900,000 601
22 Nov 2021 0 860 835 845 51,179 4,345,128,000 1,085
23 Nov 2021 0 850 825 825 71,434 5,999,300,000 805
24 Nov 2021 0 835 820 820 29,443 2,427,083,000 769
25 Nov 2021 0 820 775 775 173,491 13,632,621,000 2,149
26 Nov 2021 0 780 735 750 82,467 6,241,746,500 1,437
29 Nov 2021 0 755 730 740 106,522 7,899,339,000 865
30 Nov 2021 0 755 720 735 88,721 6,524,115,000 919
01 Dec 2021 0 735 710 720 256,410 18,375,870,500 749
02 Dec 2021 0 780 720 780 95,003 7,113,715,000 968
03 Dec 2021 0 790 765 775 53,256 4,125,659,500 631
06 Dec 2021 0 780 740 750 49,359 3,731,646,500 523
07 Dec 2021 0 775 750 760 35,351 2,699,470,000 1,226
08 Dec 2021 0 770 750 760 15,429 1,174,859,000 272
09 Dec 2021 0 765 730 755 288,105 21,311,161,000 671
10 Dec 2021 0 820 755 800 175,588 13,754,931,000 1,889
13 Dec 2021 0 815 795 800 54,779 4,396,603,000 1,389
14 Dec 2021 0 810 780 790 38,823 3,074,311,000 941
15 Dec 2021 0 810 790 805 37,840 3,038,965,500 934
16 Dec 2021 0 850 780 785 185,549 15,072,875,500 3,144
17 Dec 2021 0 810 785 795 41,266 3,296,939,000 882
20 Dec 2021 0 805 785 805 36,140 2,884,546,000 513
21 Dec 2021 0 840 800 835 167,489 13,814,991,500 1,590
22 Dec 2021 0 850 810 815 68,591 5,670,394,500 1,207
23 Dec 2021 0 825 805 815 28,162 2,285,293,500 442
24 Dec 2021 0 825 805 805 23,305 1,889,816,500 442
27 Dec 2021 0 810 795 810 13,979 1,124,132,000 385
28 Dec 2021 0 820 795 795 16,010 1,283,401,500 524
29 Dec 2021 0 825 755 825 116,170 9,176,061,000 1,564
30 Dec 2021 0 850 810 840 165,626 13,817,406,500 1,171
03 Jan 2022 0 850 825 840 27,547 2,299,557,500 618
04 Jan 2022 0 875 815 820 130,108 10,995,305,000 1,676
05 Jan 2022 0 835 770 780 108,638 8,611,789,000 1,641
06 Jan 2022 0 795 760 760 41,787 3,214,370,000 600
07 Jan 2022 0 780 760 765 56,030 4,292,369,500 513
10 Jan 2022 0 845 750 840 451,128 35,770,685,000 3,302
11 Jan 2022 0 835 805 810 142,522 11,669,990,500 1,308
12 Jan 2022 0 840 810 820 145,465 12,046,806,000 1,296
13 Jan 2022 0 840 815 840 41,193 3,431,473,000 777
14 Jan 2022 0 865 835 865 57,472 4,898,876,000 1,219
17 Jan 2022 0 885 830 840 118,906 10,127,325,000 1,054
18 Jan 2022 0 860 830 850 37,810 3,188,181,000 632
19 Jan 2022 0 860 840 855 30,023 2,544,857,500 305
20 Jan 2022 0 860 845 855 28,979 2,470,573,500 342
21 Jan 2022 0 860 830 835 45,348 3,815,946,500 496

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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