PT Integra Indocabinet Tbk (IDX:WOOD)
Indonesia · Delayed Price · Currency is IDR 258.00
-2.00 (-0.77%)
May 26, 2026, 4:05 PM WIB
IDX:WOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 298.00 | 302.00 | 292.00 | 298.00 | 298.00 | -0.67% | 829,800 |
| May 13, 2026 | 298.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.67% | 236,700 |
| May 12, 2026 | 298.00 | 306.00 | 294.00 | 298.00 | 298.00 | - | 414,200 |
| May 11, 2026 | 302.00 | 310.00 | 296.00 | 298.00 | 298.00 | -1.32% | 655,400 |
| May 8, 2026 | 310.00 | 316.00 | 302.00 | 302.00 | 302.00 | -2.58% | 1,801,400 |
| May 7, 2026 | 304.00 | 314.00 | 304.00 | 310.00 | 310.00 | 1.31% | 1,515,100 |
| May 6, 2026 | 296.00 | 306.00 | 294.00 | 306.00 | 306.00 | 2.68% | 635,000 |
| May 5, 2026 | 298.00 | 300.00 | 290.00 | 298.00 | 298.00 | - | 406,600 |
| May 4, 2026 | 304.00 | 304.00 | 292.00 | 298.00 | 298.00 | -1.97% | 888,600 |
| Apr 30, 2026 | 308.00 | 308.00 | 298.00 | 304.00 | 304.00 | - | 421,200 |
| Apr 29, 2026 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | - | 213,100 |
| Apr 28, 2026 | 306.00 | 312.00 | 302.00 | 304.00 | 304.00 | -0.65% | 483,600 |
| Apr 27, 2026 | 310.00 | 310.00 | 300.00 | 306.00 | 306.00 | 1.32% | 538,800 |
| Apr 24, 2026 | 314.00 | 314.00 | 296.00 | 302.00 | 302.00 | -3.82% | 3,994,300 |
| Apr 23, 2026 | 306.00 | 328.00 | 302.00 | 314.00 | 314.00 | 2.61% | 7,218,200 |
| Apr 22, 2026 | 310.00 | 312.00 | 304.00 | 306.00 | 306.00 | -1.29% | 878,900 |
| Apr 21, 2026 | 304.00 | 314.00 | 302.00 | 310.00 | 310.00 | -0.64% | 657,100 |
| Apr 20, 2026 | 314.00 | 318.00 | 312.00 | 312.00 | 312.00 | -0.64% | 534,000 |
| Apr 17, 2026 | 314.00 | 318.00 | 308.00 | 314.00 | 314.00 | 0.64% | 695,700 |
| Apr 16, 2026 | 316.00 | 318.00 | 308.00 | 312.00 | 312.00 | 0.65% | 953,800 |
| Apr 15, 2026 | 298.00 | 324.00 | 298.00 | 310.00 | 310.00 | 4.73% | 4,012,600 |
| Apr 14, 2026 | 294.00 | 298.00 | 292.00 | 296.00 | 296.00 | 1.37% | 1,505,900 |
| Apr 13, 2026 | 296.00 | 300.00 | 290.00 | 292.00 | 292.00 | -1.35% | 2,090,100 |
| Apr 10, 2026 | 290.00 | 298.00 | 290.00 | 296.00 | 296.00 | 2.07% | 1,376,000 |
| Apr 9, 2026 | 296.00 | 298.00 | 288.00 | 290.00 | 290.00 | -1.36% | 1,022,300 |
| Apr 8, 2026 | 294.00 | 300.00 | 286.00 | 294.00 | 294.00 | 0.68% | 3,583,400 |
| Apr 7, 2026 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | -2.01% | 334,400 |
| Apr 6, 2026 | 294.00 | 300.00 | 294.00 | 298.00 | 298.00 | -0.67% | 539,000 |
| Apr 2, 2026 | 310.00 | 310.00 | 296.00 | 300.00 | 300.00 | - | 398,100 |
| Apr 1, 2026 | 302.00 | 310.00 | 300.00 | 300.00 | 300.00 | - | 393,800 |
| Mar 31, 2026 | 304.00 | 310.00 | 300.00 | 300.00 | 300.00 | -0.66% | 448,200 |
| Mar 30, 2026 | 306.00 | 306.00 | 298.00 | 302.00 | 302.00 | -1.31% | 927,900 |
| Mar 27, 2026 | 310.00 | 312.00 | 306.00 | 306.00 | 306.00 | -1.29% | 170,300 |
| Mar 26, 2026 | 310.00 | 314.00 | 308.00 | 310.00 | 310.00 | - | 156,800 |
| Mar 25, 2026 | 312.00 | 316.00 | 304.00 | 310.00 | 310.00 | 1.31% | 859,800 |
| Mar 17, 2026 | 312.00 | 316.00 | 304.00 | 306.00 | 306.00 | - | 1,473,000 |
| Mar 16, 2026 | 300.00 | 336.00 | 298.00 | 306.00 | 306.00 | 2.00% | 1,717,200 |
| Mar 13, 2026 | 310.00 | 310.00 | 298.00 | 300.00 | 300.00 | -1.32% | 1,568,100 |
| Mar 12, 2026 | 308.00 | 312.00 | 298.00 | 304.00 | 304.00 | -1.30% | 912,600 |
| Mar 11, 2026 | 326.00 | 338.00 | 300.00 | 308.00 | 308.00 | -4.94% | 8,672,600 |
| Mar 10, 2026 | 310.00 | 324.00 | 300.00 | 324.00 | 324.00 | 4.52% | 15,527,200 |
| Mar 9, 2026 | 320.00 | 320.00 | 298.00 | 310.00 | 310.00 | -6.63% | 5,284,300 |
| Mar 6, 2026 | 344.00 | 344.00 | 330.00 | 332.00 | 332.00 | -3.49% | 866,900 |
| Mar 5, 2026 | 332.00 | 352.00 | 332.00 | 344.00 | 344.00 | 3.61% | 2,392,800 |