PT Integra Indocabinet Tbk (IDX:WOOD)
Indonesia · Delayed Price · Currency is IDR 212.00
-4.00 (-1.85%)
Aug 21, 2026, 4:05 PM WIB
IDX:WOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | -1.85% | 1,930,300 |
| Aug 20, 2026 | 218.00 | 222.00 | 214.00 | 216.00 | 216.00 | -0.92% | 2,823,600 |
| Aug 19, 2026 | 216.00 | 218.00 | 210.00 | 218.00 | 218.00 | 0.93% | 6,249,700 |
| Aug 18, 2026 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.82% | 2,706,500 |
| Aug 14, 2026 | 216.00 | 220.00 | 212.00 | 220.00 | 220.00 | 2.80% | 1,961,000 |
| Aug 13, 2026 | 220.00 | 220.00 | 210.00 | 214.00 | 214.00 | -0.93% | 1,654,700 |
| Aug 12, 2026 | 212.00 | 224.00 | 208.00 | 216.00 | 216.00 | 1.89% | 4,678,300 |
| Aug 11, 2026 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | -1.85% | 2,205,200 |
| Aug 10, 2026 | 220.00 | 226.00 | 210.00 | 216.00 | 216.00 | - | 4,095,200 |
| Aug 7, 2026 | 220.00 | 222.00 | 212.00 | 216.00 | 216.00 | -0.92% | 4,164,700 |
| Aug 6, 2026 | 220.00 | 222.00 | 208.00 | 218.00 | 218.00 | -0.91% | 6,577,200 |
| Aug 5, 2026 | 220.00 | 228.00 | 216.00 | 220.00 | 220.00 | - | 4,210,900 |
| Aug 4, 2026 | 238.00 | 238.00 | 220.00 | 220.00 | 220.00 | -6.78% | 7,653,400 |
| Aug 3, 2026 | 236.00 | 240.00 | 230.00 | 236.00 | 236.00 | - | 1,969,400 |
| Jul 31, 2026 | 244.00 | 246.00 | 230.00 | 236.00 | 236.00 | - | 2,730,200 |
| 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 |