PT Integra Indocabinet Tbk (IDX:WOOD)
Indonesia · Delayed Price · Currency is IDR 394.00
+4.00 (1.03%)
Aug 8, 2025, 4:07 PM WIB
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 390.00 | 394.00 | 382.00 | 394.00 | 394.00 | 1.03% | 1,880,600 |
| Aug 7, 2025 | 396.00 | 396.00 | 384.00 | 390.00 | 390.00 | -0.51% | 1,707,500 |
| Aug 6, 2025 | 390.00 | 396.00 | 388.00 | 392.00 | 392.00 | 0.51% | 1,198,300 |
| Aug 5, 2025 | 404.00 | 404.00 | 388.00 | 390.00 | 390.00 | -2.50% | 2,344,900 |
| Aug 4, 2025 | 400.00 | 406.00 | 392.00 | 400.00 | 400.00 | - | 3,623,100 |
| Aug 1, 2025 | 390.00 | 406.00 | 390.00 | 400.00 | 400.00 | 2.56% | 4,766,500 |
| Jul 31, 2025 | 404.00 | 408.00 | 390.00 | 390.00 | 390.00 | -3.47% | 4,156,700 |
| Jul 30, 2025 | 420.00 | 422.00 | 400.00 | 404.00 | 404.00 | -3.35% | 5,029,100 |
| Jul 29, 2025 | 422.00 | 424.00 | 414.00 | 418.00 | 418.00 | -0.48% | 1,916,900 |
| Jul 28, 2025 | 410.00 | 422.00 | 410.00 | 420.00 | 420.00 | 3.45% | 4,138,900 |
| Jul 25, 2025 | 408.00 | 408.00 | 400.00 | 406.00 | 406.00 | -0.49% | 2,209,300 |
| Jul 24, 2025 | 410.00 | 416.00 | 408.00 | 408.00 | 408.00 | - | 2,177,900 |
| Jul 23, 2025 | 416.00 | 418.00 | 402.00 | 408.00 | 408.00 | -1.45% | 4,186,100 |
| Jul 22, 2025 | 430.00 | 430.00 | 410.00 | 414.00 | 414.00 | -3.72% | 4,383,300 |
| Jul 21, 2025 | 424.00 | 440.00 | 420.00 | 430.00 | 430.00 | 2.38% | 10,465,500 |
| Jul 18, 2025 | 418.00 | 424.00 | 406.00 | 420.00 | 420.00 | 0.96% | 7,174,200 |
| Jul 17, 2025 | 412.00 | 422.00 | 410.00 | 416.00 | 416.00 | 0.97% | 4,905,800 |
| Jul 16, 2025 | 396.00 | 420.00 | 388.00 | 412.00 | 412.00 | 8.42% | 19,386,800 |
| Jul 15, 2025 | 396.00 | 396.00 | 378.00 | 380.00 | 380.00 | -4.04% | 7,710,800 |
| Jul 14, 2025 | 378.00 | 406.00 | 372.00 | 396.00 | 396.00 | 6.45% | 11,383,100 |
| Jul 11, 2025 | 380.00 | 384.00 | 372.00 | 372.00 | 372.00 | -1.06% | 2,219,000 |
| Jul 10, 2025 | 368.00 | 400.00 | 362.00 | 376.00 | 376.00 | 2.17% | 6,402,700 |
| Jul 9, 2025 | 376.00 | 392.00 | 368.00 | 368.00 | 368.00 | -2.65% | 5,444,900 |
| Jul 8, 2025 | 360.00 | 400.00 | 360.00 | 378.00 | 378.00 | 4.42% | 6,099,200 |
| Jul 7, 2025 | 370.00 | 370.00 | 360.00 | 362.00 | 362.00 | -1.63% | 632,700 |
| Jul 4, 2025 | 364.00 | 374.00 | 364.00 | 368.00 | 368.00 | 1.66% | 478,000 |
| Jul 3, 2025 | 366.00 | 370.00 | 362.00 | 362.00 | 362.00 | -1.09% | 850,100 |
| Jul 2, 2025 | 364.00 | 378.00 | 360.00 | 366.00 | 366.00 | - | 1,518,300 |
| Jul 1, 2025 | 358.00 | 378.00 | 358.00 | 366.00 | 366.00 | 2.23% | 929,500 |
| Jun 30, 2025 | 354.00 | 362.00 | 354.00 | 358.00 | 358.00 | 1.13% | 1,016,000 |
| Jun 26, 2025 | 356.00 | 360.00 | 352.00 | 354.00 | 354.00 | - | 1,108,900 |
| Jun 25, 2025 | 360.00 | 380.00 | 344.00 | 354.00 | 354.00 | -1.67% | 3,000,600 |
| Jun 24, 2025 | 356.00 | 372.00 | 354.00 | 360.00 | 360.00 | 1.69% | 2,324,300 |
| Jun 23, 2025 | 354.00 | 380.00 | 330.00 | 354.00 | 354.00 | -1.67% | 6,515,900 |
| Jun 20, 2025 | 370.00 | 380.00 | 354.00 | 360.00 | 360.00 | -2.70% | 1,061,600 |
| Jun 19, 2025 | 378.00 | 382.00 | 368.00 | 370.00 | 370.00 | -0.54% | 1,693,700 |
| Jun 18, 2025 | 394.00 | 398.00 | 364.00 | 372.00 | 372.00 | -5.10% | 4,606,900 |
| Jun 17, 2025 | 392.00 | 400.00 | 386.00 | 392.00 | 392.00 | - | 2,914,200 |
| Jun 16, 2025 | 386.00 | 400.00 | 380.00 | 392.00 | 392.00 | 1.55% | 3,398,800 |
| Jun 13, 2025 | 400.00 | 400.00 | 380.00 | 386.00 | 386.00 | -3.50% | 2,610,700 |
| Jun 12, 2025 | 404.00 | 408.00 | 396.00 | 400.00 | 400.00 | -0.50% | 2,712,200 |
| Jun 11, 2025 | 384.00 | 408.00 | 382.00 | 402.00 | 402.00 | 4.69% | 9,332,000 |
| Jun 10, 2025 | 356.00 | 400.00 | 356.00 | 384.00 | 384.00 | 7.26% | 14,924,200 |
| Jun 5, 2025 | 350.00 | 368.00 | 344.00 | 358.00 | 358.00 | 1.70% | 3,158,500 |
| Jun 4, 2025 | 352.00 | 364.00 | 338.00 | 352.00 | 352.00 | -0.56% | 3,280,500 |
| Jun 3, 2025 | 360.00 | 374.00 | 348.00 | 354.00 | 354.00 | -2.21% | 5,216,300 |
| Jun 2, 2025 | 368.00 | 372.00 | 356.00 | 362.00 | 362.00 | -1.09% | 1,396,500 |
| May 28, 2025 | 382.00 | 382.00 | 366.00 | 366.00 | 366.00 | -5.18% | 2,435,300 |
| May 27, 2025 | 380.00 | 386.00 | 364.00 | 386.00 | 386.00 | 2.12% | 2,764,700 |
| May 26, 2025 | 386.00 | 388.00 | 374.00 | 378.00 | 378.00 | -2.07% | 4,684,800 |