PT Integra Indocabinet Tbk (IDX:WOOD)
Indonesia
· Delayed Price · Currency is IDR 332.00
-12.00 (-3.49%)
At close: Mar 6, 2026
IDX:WOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 332.00 | 352.00 | 332.00 | 344.00 | 344.00 | 3.61% | 2,392,800 |
| Mar 4, 2026 | 334.00 | 336.00 | 324.00 | 332.00 | 332.00 | -0.60% | 1,820,100 |
| Mar 3, 2026 | 322.00 | 344.00 | 322.00 | 334.00 | 334.00 | 3.73% | 2,400,100 |
| Mar 2, 2026 | 360.00 | 368.00 | 322.00 | 322.00 | 322.00 | -12.50% | 7,514,700 |
| Feb 27, 2026 | 362.00 | 376.00 | 356.00 | 368.00 | 368.00 | 1.10% | 2,472,700 |
| Feb 26, 2026 | 376.00 | 380.00 | 358.00 | 364.00 | 364.00 | -1.62% | 3,701,200 |
| Feb 25, 2026 | 368.00 | 378.00 | 366.00 | 370.00 | 370.00 | 0.54% | 3,189,900 |
| Feb 24, 2026 | 376.00 | 380.00 | 364.00 | 368.00 | 368.00 | -2.13% | 4,811,600 |
| Feb 23, 2026 | 388.00 | 388.00 | 372.00 | 376.00 | 376.00 | -3.09% | 7,964,600 |
| Feb 20, 2026 | 400.00 | 418.00 | 374.00 | 388.00 | 388.00 | - | 23,097,500 |
| Feb 19, 2026 | 384.00 | 422.00 | 370.00 | 388.00 | 388.00 | 3.74% | 23,435,200 |
| Feb 18, 2026 | 344.00 | 408.00 | 344.00 | 374.00 | 374.00 | 9.36% | 19,260,700 |
| Feb 13, 2026 | 338.00 | 346.00 | 336.00 | 342.00 | 342.00 | 1.79% | 1,266,200 |
| Feb 12, 2026 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | -0.59% | 606,000 |
| Feb 11, 2026 | 340.00 | 344.00 | 338.00 | 338.00 | 338.00 | - | 713,300 |
| Feb 10, 2026 | 332.00 | 342.00 | 330.00 | 338.00 | 338.00 | 2.42% | 1,213,600 |
| Feb 9, 2026 | 334.00 | 336.00 | 314.00 | 330.00 | 330.00 | -0.60% | 2,715,300 |
| Feb 6, 2026 | 340.00 | 342.00 | 330.00 | 332.00 | 332.00 | -2.92% | 6,900,000 |
| Feb 5, 2026 | 342.00 | 346.00 | 338.00 | 342.00 | 342.00 | - | 1,165,700 |
| Feb 4, 2026 | 352.00 | 354.00 | 332.00 | 342.00 | 342.00 | -1.16% | 1,469,600 |
| Feb 3, 2026 | 330.00 | 356.00 | 324.00 | 346.00 | 346.00 | 4.85% | 1,913,500 |
| Feb 2, 2026 | 350.00 | 350.00 | 326.00 | 330.00 | 330.00 | -6.25% | 4,283,000 |
| Jan 30, 2026 | 336.00 | 358.00 | 332.00 | 352.00 | 352.00 | 6.02% | 8,403,600 |
| Jan 29, 2026 | 328.00 | 346.00 | 300.00 | 332.00 | 332.00 | 0.61% | 8,618,400 |
| Jan 28, 2026 | 350.00 | 352.00 | 310.00 | 330.00 | 330.00 | -6.25% | 10,732,100 |
| Jan 27, 2026 | 352.00 | 358.00 | 348.00 | 352.00 | 352.00 | -0.56% | 3,229,400 |
| Jan 26, 2026 | 360.00 | 362.00 | 352.00 | 354.00 | 354.00 | -1.67% | 2,639,300 |
| Jan 23, 2026 | 360.00 | 362.00 | 352.00 | 360.00 | 360.00 | - | 1,836,500 |
| Jan 22, 2026 | 356.00 | 362.00 | 352.00 | 360.00 | 360.00 | 1.12% | 2,117,600 |
| Jan 21, 2026 | 356.00 | 364.00 | 352.00 | 356.00 | 356.00 | -2.73% | 3,443,900 |
| Jan 20, 2026 | 364.00 | 372.00 | 364.00 | 366.00 | 366.00 | 1.10% | 1,815,500 |
| Jan 19, 2026 | 362.00 | 364.00 | 358.00 | 362.00 | 362.00 | - | 1,852,700 |
| Jan 15, 2026 | 356.00 | 368.00 | 356.00 | 362.00 | 362.00 | -1.09% | 2,314,200 |
| Jan 14, 2026 | 364.00 | 370.00 | 352.00 | 366.00 | 366.00 | 0.55% | 1,937,500 |
| Jan 13, 2026 | 370.00 | 376.00 | 356.00 | 364.00 | 364.00 | -1.62% | 5,781,100 |
| Jan 12, 2026 | 378.00 | 382.00 | 364.00 | 370.00 | 370.00 | -1.60% | 5,379,000 |
| Jan 9, 2026 | 372.00 | 378.00 | 364.00 | 376.00 | 376.00 | 1.08% | 1,450,500 |
| Jan 8, 2026 | 382.00 | 382.00 | 370.00 | 372.00 | 372.00 | -1.06% | 2,937,300 |
| Jan 7, 2026 | 378.00 | 382.00 | 376.00 | 376.00 | 376.00 | -0.53% | 1,601,500 |
| Jan 6, 2026 | 384.00 | 384.00 | 374.00 | 378.00 | 378.00 | -1.05% | 3,992,600 |
| Jan 5, 2026 | 380.00 | 386.00 | 378.00 | 382.00 | 382.00 | 1.06% | 2,991,200 |
| Jan 2, 2026 | 378.00 | 392.00 | 376.00 | 378.00 | 378.00 | - | 1,341,100 |
| Dec 30, 2025 | 390.00 | 400.00 | 372.00 | 378.00 | 378.00 | -2.07% | 3,426,400 |
| Dec 29, 2025 | 352.00 | 402.00 | 346.00 | 386.00 | 386.00 | 10.29% | 16,001,500 |
| Dec 24, 2025 | 352.00 | 358.00 | 350.00 | 350.00 | 350.00 | -0.57% | 1,609,300 |
| Dec 23, 2025 | 362.00 | 362.00 | 348.00 | 352.00 | 352.00 | -2.76% | 4,488,900 |
| Dec 22, 2025 | 368.00 | 370.00 | 352.00 | 362.00 | 362.00 | -1.63% | 4,797,700 |
| Dec 19, 2025 | 372.00 | 374.00 | 368.00 | 368.00 | 368.00 | -1.08% | 2,050,000 |
| Dec 18, 2025 | 374.00 | 378.00 | 370.00 | 372.00 | 372.00 | -0.53% | 1,802,800 |
| Dec 17, 2025 | 376.00 | 380.00 | 374.00 | 374.00 | 374.00 | -0.53% | 2,548,600 |
| Dec 16, 2025 | 380.00 | 386.00 | 376.00 | 376.00 | 376.00 | -0.53% | 1,569,300 |
| Dec 15, 2025 | 392.00 | 392.00 | 370.00 | 378.00 | 378.00 | -2.58% | 3,584,400 |
| Dec 12, 2025 | 392.00 | 410.00 | 380.00 | 388.00 | 388.00 | 2.11% | 7,077,500 |
| Dec 11, 2025 | 374.00 | 406.00 | 370.00 | 380.00 | 380.00 | 1.60% | 16,721,900 |
| Dec 10, 2025 | 382.00 | 382.00 | 370.00 | 374.00 | 374.00 | -1.58% | 4,930,000 |
| Dec 9, 2025 | 386.00 | 394.00 | 376.00 | 380.00 | 380.00 | -1.55% | 5,535,400 |
| Dec 8, 2025 | 400.00 | 402.00 | 384.00 | 386.00 | 386.00 | -2.03% | 10,437,000 |
| Dec 5, 2025 | 374.00 | 396.00 | 374.00 | 394.00 | 394.00 | 6.49% | 17,628,100 |
| Dec 4, 2025 | 364.00 | 374.00 | 364.00 | 370.00 | 370.00 | 1.65% | 3,086,600 |
| Dec 3, 2025 | 376.00 | 376.00 | 360.00 | 364.00 | 364.00 | -2.67% | 5,844,900 |
| Dec 2, 2025 | 376.00 | 388.00 | 366.00 | 374.00 | 374.00 | - | 7,086,500 |
| Dec 1, 2025 | 360.00 | 378.00 | 358.00 | 374.00 | 374.00 | 3.89% | 4,889,700 |
| Nov 28, 2025 | 374.00 | 374.00 | 360.00 | 360.00 | 360.00 | -3.23% | 9,603,000 |
| Nov 27, 2025 | 390.00 | 392.00 | 366.00 | 372.00 | 372.00 | -3.63% | 12,237,900 |
| Nov 26, 2025 | 380.00 | 400.00 | 376.00 | 386.00 | 386.00 | 1.58% | 12,166,700 |
| Nov 25, 2025 | 378.00 | 384.00 | 372.00 | 380.00 | 380.00 | 0.53% | 8,912,400 |
| Nov 24, 2025 | 390.00 | 394.00 | 376.00 | 378.00 | 378.00 | -2.07% | 14,314,800 |
| Nov 21, 2025 | 392.00 | 398.00 | 386.00 | 386.00 | 386.00 | -1.03% | 4,328,400 |
| Nov 20, 2025 | 402.00 | 402.00 | 386.00 | 390.00 | 390.00 | -2.99% | 13,720,400 |
| Nov 19, 2025 | 416.00 | 416.00 | 396.00 | 402.00 | 402.00 | -3.37% | 11,134,200 |
| Nov 18, 2025 | 416.00 | 426.00 | 416.00 | 416.00 | 416.00 | - | 2,391,900 |
| Nov 17, 2025 | 426.00 | 426.00 | 416.00 | 416.00 | 416.00 | -2.35% | 2,510,900 |
| Nov 14, 2025 | 422.00 | 436.00 | 416.00 | 426.00 | 426.00 | 1.43% | 4,383,100 |
| Nov 13, 2025 | 426.00 | 426.00 | 408.00 | 420.00 | 420.00 | -0.47% | 8,242,200 |
| Nov 12, 2025 | 440.00 | 440.00 | 418.00 | 422.00 | 422.00 | -3.21% | 14,366,400 |
| Nov 11, 2025 | 440.00 | 446.00 | 432.00 | 436.00 | 436.00 | -0.46% | 5,965,100 |
| Nov 10, 2025 | 448.00 | 448.00 | 436.00 | 438.00 | 438.00 | -2.23% | 8,253,300 |
| Nov 7, 2025 | 486.00 | 490.00 | 446.00 | 448.00 | 448.00 | -11.29% | 18,858,800 |
| Nov 6, 2025 | 444.00 | 525.00 | 432.00 | 505.00 | 505.00 | 13.74% | 8,280,400 |
| Nov 5, 2025 | 440.00 | 454.00 | 440.00 | 444.00 | 444.00 | -0.45% | 1,625,000 |
| Nov 4, 2025 | 460.00 | 460.00 | 446.00 | 446.00 | 446.00 | -1.76% | 2,288,700 |
| Nov 3, 2025 | 452.00 | 462.00 | 450.00 | 454.00 | 454.00 | -0.44% | 1,888,400 |
| Oct 31, 2025 | 466.00 | 466.00 | 456.00 | 456.00 | 456.00 | -1.72% | 2,218,700 |
| Oct 30, 2025 | 464.00 | 464.00 | 454.00 | 464.00 | 464.00 | -0.43% | 1,380,100 |
| Oct 29, 2025 | 454.00 | 478.00 | 450.00 | 466.00 | 466.00 | 3.10% | 2,501,300 |
| Oct 28, 2025 | 462.00 | 470.00 | 452.00 | 452.00 | 452.00 | -0.44% | 1,541,300 |
| Oct 27, 2025 | 480.00 | 480.00 | 430.00 | 454.00 | 454.00 | -3.81% | 13,087,700 |
| Oct 24, 2025 | 480.00 | 486.00 | 472.00 | 472.00 | 472.00 | -2.07% | 2,660,200 |
| Oct 23, 2025 | 482.00 | 482.00 | 474.00 | 482.00 | 482.00 | - | 1,935,500 |
| Oct 22, 2025 | 494.00 | 494.00 | 480.00 | 482.00 | 482.00 | -2.03% | 2,104,600 |
| Oct 21, 2025 | 484.00 | 505.00 | 476.00 | 492.00 | 492.00 | 1.65% | 5,695,100 |
| Oct 20, 2025 | 466.00 | 490.00 | 462.00 | 484.00 | 484.00 | 4.76% | 3,627,900 |
| Oct 17, 2025 | 480.00 | 488.00 | 454.00 | 462.00 | 462.00 | -3.75% | 5,198,100 |
| Oct 16, 2025 | 488.00 | 490.00 | 478.00 | 480.00 | 480.00 | 0.42% | 2,623,500 |
| Oct 15, 2025 | 478.00 | 505.00 | 476.00 | 478.00 | 478.00 | 0.42% | 7,347,700 |
| Oct 14, 2025 | 515.00 | 515.00 | 458.00 | 476.00 | 476.00 | -6.67% | 13,816,900 |
| Oct 13, 2025 | 480.00 | 525.00 | 480.00 | 510.00 | 510.00 | 5.37% | 11,462,300 |
| Oct 10, 2025 | 486.00 | 486.00 | 470.00 | 484.00 | 484.00 | -0.41% | 5,809,700 |
| Oct 9, 2025 | 500.00 | 510.00 | 468.00 | 486.00 | 486.00 | -1.62% | 15,860,700 |
| Oct 8, 2025 | 515.00 | 525.00 | 488.00 | 494.00 | 494.00 | -4.08% | 11,385,700 |