PT Integra Indocabinet Tbk (IDX:WOOD)
Indonesia · Delayed Price · Currency is IDR 150.00
-6.00 (-3.85%)
Oct 29, 2026, 4:14 PM WIB
IDX:WOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | -3.85% | 1,662,000 |
| Oct 28, 2026 | 159.00 | 159.00 | 152.00 | 156.00 | 156.00 | -1.89% | 1,024,100 |
| Oct 27, 2026 | 163.00 | 166.00 | 159.00 | 159.00 | 159.00 | -2.45% | 1,280,000 |
| Oct 26, 2026 | 164.00 | 165.00 | 162.00 | 163.00 | 163.00 | -0.61% | 467,900 |
| Oct 23, 2026 | 165.00 | 165.00 | 161.00 | 164.00 | 164.00 | 1.23% | 915,700 |
| Oct 22, 2026 | 160.00 | 165.00 | 158.00 | 162.00 | 162.00 | - | 942,400 |
| Oct 21, 2026 | 161.00 | 164.00 | 154.00 | 162.00 | 162.00 | 0.62% | 703,800 |
| Oct 20, 2026 | 145.00 | 162.00 | 145.00 | 161.00 | 161.00 | 7.33% | 1,276,400 |
| Oct 19, 2026 | 154.00 | 154.00 | 144.00 | 150.00 | 150.00 | -2.60% | 7,086,300 |
| Oct 16, 2026 | 172.00 | 172.00 | 152.00 | 154.00 | 154.00 | -13.48% | 8,680,900 |
| Oct 15, 2026 | 183.00 | 183.00 | 177.00 | 178.00 | 178.00 | -2.73% | 1,684,600 |
| Oct 14, 2026 | 183.00 | 184.00 | 177.00 | 183.00 | 183.00 | 1.10% | 1,546,000 |
| Oct 13, 2026 | 178.00 | 183.00 | 176.00 | 181.00 | 181.00 | - | 930,000 |
| Oct 12, 2026 | 185.00 | 185.00 | 175.00 | 181.00 | 181.00 | -2.16% | 1,567,700 |
| Oct 9, 2026 | 186.00 | 186.00 | 182.00 | 185.00 | 185.00 | - | 263,100 |
| Oct 8, 2026 | 188.00 | 188.00 | 182.00 | 185.00 | 185.00 | -1.60% | 684,300 |
| Oct 7, 2026 | 187.00 | 190.00 | 185.00 | 188.00 | 188.00 | 1.08% | 738,900 |
| Oct 6, 2026 | 180.00 | 188.00 | 180.00 | 186.00 | 186.00 | 3.91% | 1,749,300 |
| Oct 5, 2026 | 179.00 | 181.00 | 176.00 | 179.00 | 179.00 | 1.70% | 1,693,800 |
| Oct 2, 2026 | 192.00 | 194.00 | 173.00 | 176.00 | 176.00 | -8.33% | 14,547,000 |
| Oct 1, 2026 | 196.00 | 198.00 | 183.00 | 192.00 | 192.00 | -1.03% | 4,140,500 |
| Sep 30, 2026 | 191.00 | 202.00 | 189.00 | 194.00 | 194.00 | 2.65% | 3,421,500 |
| Sep 29, 2026 | 184.00 | 189.00 | 180.00 | 189.00 | 189.00 | 1.61% | 1,921,500 |
| Sep 28, 2026 | 190.00 | 190.00 | 182.00 | 186.00 | 186.00 | -2.11% | 2,103,900 |
| Sep 25, 2026 | 194.00 | 195.00 | 188.00 | 190.00 | 190.00 | -2.06% | 3,336,600 |
| Sep 24, 2026 | 196.00 | 198.00 | 193.00 | 194.00 | 194.00 | -0.51% | 825,600 |
| Sep 23, 2026 | 193.00 | 198.00 | 190.00 | 195.00 | 195.00 | 1.04% | 1,570,200 |
| Sep 22, 2026 | 198.00 | 198.00 | 192.00 | 193.00 | 193.00 | -2.03% | 2,321,700 |
| Sep 21, 2026 | 196.00 | 198.00 | 195.00 | 197.00 | 197.00 | 0.51% | 2,182,500 |
| Sep 18, 2026 | 197.00 | 199.00 | 196.00 | 196.00 | 196.00 | -0.51% | 1,321,000 |
| Sep 17, 2026 | 198.00 | 199.00 | 194.00 | 197.00 | 197.00 | -0.51% | 3,010,800 |
| Sep 16, 2026 | 198.00 | 200.00 | 197.00 | 198.00 | 198.00 | - | 3,524,000 |
| Sep 15, 2026 | 200.00 | 202.00 | 196.00 | 198.00 | 198.00 | -1.00% | 2,052,400 |
| Sep 14, 2026 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | -1.96% | 4,014,100 |
| Sep 11, 2026 | 204.00 | 206.00 | 196.00 | 204.00 | 204.00 | - | 5,783,500 |
| Sep 10, 2026 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | -2.86% | 4,342,900 |
| Sep 9, 2026 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 0.96% | 1,633,400 |
| Sep 8, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | - | 2,520,500 |
| Sep 7, 2026 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | - | 3,329,700 |
| Sep 4, 2026 | 216.00 | 218.00 | 206.00 | 208.00 | 208.00 | -2.80% | 8,819,500 |
| Sep 3, 2026 | 206.00 | 216.00 | 202.00 | 214.00 | 214.00 | 4.90% | 12,725,300 |
| Sep 2, 2026 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | -1.92% | 3,631,300 |
| Sep 1, 2026 | 208.00 | 208.00 | 202.00 | 208.00 | 208.00 | 0.97% | 1,245,200 |
| Aug 31, 2026 | 210.00 | 210.00 | 200.00 | 206.00 | 206.00 | -1.90% | 7,024,500 |
| Aug 28, 2026 | 210.00 | 214.00 | 202.00 | 210.00 | 210.00 | - | 4,278,400 |
| Aug 27, 2026 | 202.00 | 214.00 | 200.00 | 210.00 | 210.00 | 3.96% | 11,411,600 |
| Aug 26, 2026 | 208.00 | 212.00 | 200.00 | 202.00 | 202.00 | -4.72% | 5,273,100 |
| Aug 24, 2026 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 1,351,900 |
| 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 |