PT Integra Indocabinet Tbk (IDX:WOOD)
Indonesia · Delayed Price · Currency is IDR 226.00
0.00 (0.00%)
Jun 19, 2026, 2:06 PM WIB
IDX:WOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 228.00 | 230.00 | 224.00 | 230.00 | - | 1.77% | 117,200 |
| 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 |
| 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 |