PT Integra Indocabinet Tbk (IDX:WOOD)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
360.00
-2.00 (-0.55%)
Aug 29, 2025, 9:49 AM WIB

IDX:WOOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025358.00372.00358.00362.00362.000.56%1,858,500
Aug 27, 2025360.00378.00352.00360.00360.00-4,311,400
Aug 26, 2025364.00366.00352.00360.00360.00-6,316,100
Aug 25, 2025376.00376.00340.00360.00360.00-3.74%35,641,500
Aug 22, 2025384.00386.00370.00374.00374.00-2.60%10,306,700
Aug 21, 2025380.00386.00378.00384.00384.00-3,602,000
Aug 20, 2025396.00396.00380.00384.00384.00-2.04%6,596,900
Aug 19, 2025380.00398.00380.00392.00392.003.70%4,050,200
Aug 15, 2025384.00388.00378.00378.00378.00-1.56%2,163,000
Aug 14, 2025388.00392.00378.00384.00384.00-0.52%5,187,600
Aug 13, 2025392.00396.00384.00386.00386.00-1.53%2,519,500
Aug 12, 2025396.00400.00386.00392.00392.00-3,546,900
Aug 11, 2025396.00396.00390.00392.00392.00-0.51%1,493,000
Aug 8, 2025390.00394.00382.00394.00394.001.03%1,880,600
Aug 7, 2025396.00396.00384.00390.00390.00-0.51%1,707,500
Aug 6, 2025390.00396.00388.00392.00392.000.51%1,198,300
Aug 5, 2025404.00404.00388.00390.00390.00-2.50%2,344,900
Aug 4, 2025400.00406.00392.00400.00400.00-3,623,100
Aug 1, 2025390.00406.00390.00400.00400.002.56%4,766,500
Jul 31, 2025404.00408.00390.00390.00390.00-3.47%4,156,700
Jul 30, 2025420.00422.00400.00404.00404.00-3.35%5,029,100
Jul 29, 2025422.00424.00414.00418.00418.00-0.48%1,916,900
Jul 28, 2025410.00422.00410.00420.00420.003.45%4,138,900
Jul 25, 2025408.00408.00400.00406.00406.00-0.49%2,209,300
Jul 24, 2025410.00416.00408.00408.00408.00-2,177,900
Jul 23, 2025416.00418.00402.00408.00408.00-1.45%4,186,100
Jul 22, 2025430.00430.00410.00414.00414.00-3.72%4,383,300
Jul 21, 2025424.00440.00420.00430.00430.002.38%10,465,500
Jul 18, 2025418.00424.00406.00420.00420.000.96%7,174,200
Jul 17, 2025412.00422.00410.00416.00416.000.97%4,905,800
Jul 16, 2025396.00420.00388.00412.00412.008.42%19,386,800
Jul 15, 2025396.00396.00378.00380.00380.00-4.04%7,710,800
Jul 14, 2025378.00406.00372.00396.00396.006.45%11,383,100
Jul 11, 2025380.00384.00372.00372.00372.00-1.06%2,219,000
Jul 10, 2025368.00400.00362.00376.00376.002.17%6,402,700
Jul 9, 2025376.00392.00368.00368.00368.00-2.65%5,444,900
Jul 8, 2025360.00400.00360.00378.00378.004.42%6,099,200
Jul 7, 2025370.00370.00360.00362.00362.00-1.63%632,700
Jul 4, 2025364.00374.00364.00368.00368.001.66%478,000
Jul 3, 2025366.00370.00362.00362.00362.00-1.09%850,100
Jul 2, 2025364.00378.00360.00366.00366.00-1,518,300
Jul 1, 2025358.00378.00358.00366.00366.002.23%929,500
Jun 30, 2025354.00362.00354.00358.00358.001.13%1,016,000
Jun 26, 2025356.00360.00352.00354.00354.00-1,108,900
Jun 25, 2025360.00380.00344.00354.00354.00-1.67%3,000,600
Jun 24, 2025356.00372.00354.00360.00360.001.69%2,324,300
Jun 23, 2025354.00380.00330.00354.00354.00-1.67%6,515,900
Jun 20, 2025370.00380.00354.00360.00360.00-2.70%1,061,600
Jun 19, 2025378.00382.00368.00370.00370.00-0.54%1,693,700
Jun 18, 2025394.00398.00364.00372.00372.00-5.10%4,606,900