PT Integra Indocabinet Tbk (IDX:WOOD)
Indonesia · Delayed Price · Currency is IDR 236.00
0.00 (0.00%)
Jul 31, 2026, 4:14 PM WIB
IDX:WOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 244.00 | 246.00 | 230.00 | 236.00 | - | - | 2,766,200 |
| Jul 30, 2026 | 226.00 | 240.00 | 220.00 | 236.00 | 236.00 | 4.42% | 2,151,500 |
| Jul 29, 2026 | 234.00 | 238.00 | 220.00 | 226.00 | 226.00 | -2.59% | 2,886,100 |
| Jul 28, 2026 | 248.00 | 250.00 | 232.00 | 232.00 | 232.00 | -6.45% | 8,796,700 |
| Jul 27, 2026 | 210.00 | 260.00 | 204.00 | 248.00 | 248.00 | 18.10% | 17,089,400 |
| Jul 24, 2026 | 218.00 | 226.00 | 206.00 | 210.00 | 210.00 | -2.78% | 5,381,300 |
| Jul 23, 2026 | 200.00 | 224.00 | 200.00 | 216.00 | 216.00 | 8.00% | 9,250,000 |
| Jul 22, 2026 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | -0.99% | 1,682,800 |
| Jul 21, 2026 | 200.00 | 202.00 | 197.00 | 202.00 | 202.00 | 2.54% | 2,322,200 |
| Jul 20, 2026 | 194.00 | 198.00 | 192.00 | 197.00 | 197.00 | 2.60% | 3,631,700 |
| Jul 17, 2026 | 206.00 | 208.00 | 185.00 | 192.00 | 192.00 | -8.57% | 21,465,900 |
| Jul 16, 2026 | 206.00 | 210.00 | 202.00 | 210.00 | 210.00 | 3.96% | 2,176,100 |
| Jul 15, 2026 | 196.00 | 206.00 | 193.00 | 202.00 | 202.00 | 4.66% | 6,584,400 |
| Jul 14, 2026 | 194.00 | 196.00 | 187.00 | 193.00 | 193.00 | -0.52% | 1,745,800 |
| Jul 13, 2026 | 187.00 | 199.00 | 186.00 | 194.00 | 194.00 | 4.30% | 5,084,500 |
| Jul 10, 2026 | 198.00 | 200.00 | 170.00 | 186.00 | 186.00 | -5.58% | 19,940,100 |
| Jul 9, 2026 | 200.00 | 204.00 | 185.00 | 197.00 | 197.00 | -1.01% | 4,580,500 |
| Jul 8, 2026 | 214.00 | 214.00 | 195.00 | 199.00 | 199.00 | -6.13% | 3,561,300 |
| Jul 7, 2026 | 210.00 | 216.00 | 202.00 | 212.00 | 212.00 | 1.92% | 315,200 |
| Jul 6, 2026 | 218.00 | 224.00 | 200.00 | 208.00 | 208.00 | -4.59% | 2,562,400 |
| Jul 3, 2026 | 216.00 | 220.00 | 204.00 | 218.00 | 218.00 | 3.81% | 283,000 |
| Jul 2, 2026 | 204.00 | 216.00 | 202.00 | 210.00 | 210.00 | 2.94% | 221,100 |
| Jul 1, 2026 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | -1.92% | 155,600 |
| Jun 30, 2026 | 214.00 | 214.00 | 200.00 | 208.00 | 208.00 | -2.80% | 1,405,100 |
| Jun 29, 2026 | 220.00 | 222.00 | 210.00 | 214.00 | 214.00 | -3.60% | 330,900 |
| Jun 26, 2026 | 218.00 | 226.00 | 212.00 | 222.00 | 222.00 | 1.83% | 539,200 |
| Jun 25, 2026 | 222.00 | 230.00 | 218.00 | 218.00 | 218.00 | -2.68% | 317,300 |
| Jun 24, 2026 | 228.00 | 234.00 | 216.00 | 224.00 | 224.00 | -1.75% | 1,155,400 |
| Jun 23, 2026 | 222.00 | 230.00 | 222.00 | 228.00 | 228.00 | 1.79% | 538,200 |
| Jun 22, 2026 | 230.00 | 236.00 | 220.00 | 224.00 | 224.00 | -2.61% | 1,691,900 |
| Jun 19, 2026 | 228.00 | 230.00 | 224.00 | 230.00 | 230.00 | 1.77% | 541,600 |
| Jun 18, 2026 | 222.00 | 228.00 | 220.00 | 226.00 | 226.00 | 1.80% | 359,200 |
| Jun 17, 2026 | 234.00 | 246.00 | 220.00 | 222.00 | 222.00 | -4.31% | 1,238,800 |
| Jun 15, 2026 | 232.00 | 244.00 | 228.00 | 232.00 | 232.00 | 0.87% | 1,081,700 |
| Jun 12, 2026 | 218.00 | 230.00 | 218.00 | 230.00 | 230.00 | 5.50% | 535,000 |
| Jun 11, 2026 | 218.00 | 226.00 | 210.00 | 218.00 | 218.00 | 2.83% | 667,500 |
| Jun 10, 2026 | 208.00 | 226.00 | 208.00 | 212.00 | 212.00 | 2.91% | 1,259,700 |
| Jun 9, 2026 | 208.00 | 224.00 | 198.00 | 206.00 | 206.00 | 4.04% | 1,399,100 |
| Jun 8, 2026 | 212.00 | 212.00 | 190.00 | 198.00 | 198.00 | -7.48% | 1,334,400 |
| Jun 5, 2026 | 242.00 | 242.00 | 208.00 | 214.00 | 214.00 | -10.83% | 2,500,900 |
| Jun 4, 2026 | 260.00 | 260.00 | 232.00 | 240.00 | 240.00 | -7.69% | 5,000,200 |
| Jun 3, 2026 | 264.00 | 266.00 | 248.00 | 260.00 | 260.00 | -1.52% | 673,100 |
| Jun 2, 2026 | 262.00 | 272.00 | 262.00 | 264.00 | 264.00 | -0.75% | 550,500 |
| May 29, 2026 | 258.00 | 272.00 | 258.00 | 266.00 | 266.00 | 3.10% | 522,900 |
| May 26, 2026 | 262.00 | 272.00 | 258.00 | 258.00 | 258.00 | -0.77% | 1,196,100 |
| May 25, 2026 | 260.00 | 272.00 | 244.00 | 260.00 | 260.00 | - | 2,187,500 |
| May 22, 2026 | 264.00 | 266.00 | 252.00 | 260.00 | 260.00 | -1.52% | 715,200 |
| May 21, 2026 | 274.00 | 278.00 | 260.00 | 264.00 | 264.00 | -3.65% | 1,148,700 |
| May 20, 2026 | 292.00 | 292.00 | 270.00 | 274.00 | 274.00 | -6.16% | 2,753,200 |
| May 19, 2026 | 300.00 | 302.00 | 290.00 | 292.00 | 292.00 | -2.01% | 1,421,000 |