PT Integra Indocabinet Tbk (IDX:WOOD)
Indonesia
· Delayed Price · Currency is IDR 394.00
+24.00 (6.49%)
At close: Dec 5, 2025
IDX:WOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 545.00 | 555.00 | 510.00 | 515.00 | 515.00 | -4.63% | 7,635,500 |
| Oct 6, 2025 | 560.00 | 565.00 | 496.00 | 540.00 | 540.00 | -0.92% | 35,139,400 |
| Oct 3, 2025 | 615.00 | 620.00 | 530.00 | 545.00 | 545.00 | -11.38% | 43,764,500 |
| Oct 2, 2025 | 500.00 | 615.00 | 500.00 | 615.00 | 615.00 | 24.49% | 80,301,200 |
| Oct 1, 2025 | 466.00 | 496.00 | 448.00 | 494.00 | 494.00 | 6.01% | 18,872,700 |
| Sep 30, 2025 | 458.00 | 496.00 | 452.00 | 466.00 | 466.00 | 5.43% | 21,694,100 |
| Sep 29, 2025 | 460.00 | 470.00 | 420.00 | 442.00 | 442.00 | -2.21% | 19,490,800 |
| Sep 26, 2025 | 458.00 | 466.00 | 450.00 | 452.00 | 452.00 | -0.88% | 7,134,300 |
| Sep 25, 2025 | 430.00 | 468.00 | 424.00 | 456.00 | 456.00 | 8.57% | 24,734,800 |
| Sep 24, 2025 | 422.00 | 440.00 | 414.00 | 420.00 | 420.00 | 0.48% | 9,361,100 |
| Sep 23, 2025 | 412.00 | 426.00 | 402.00 | 418.00 | 418.00 | 1.95% | 7,093,500 |
| Sep 22, 2025 | 400.00 | 412.00 | 400.00 | 410.00 | 410.00 | 2.50% | 7,257,800 |
| Sep 19, 2025 | 408.00 | 416.00 | 398.00 | 400.00 | 400.00 | -1.96% | 6,461,300 |
| Sep 18, 2025 | 414.00 | 416.00 | 404.00 | 408.00 | 408.00 | -0.97% | 16,684,400 |
| Sep 17, 2025 | 378.00 | 436.00 | 378.00 | 412.00 | 412.00 | 9.57% | 52,086,300 |
| Sep 16, 2025 | 380.00 | 380.00 | 370.00 | 376.00 | 376.00 | 0.53% | 2,308,300 |
| Sep 15, 2025 | 358.00 | 378.00 | 358.00 | 374.00 | 374.00 | 3.31% | 6,542,100 |
| Sep 12, 2025 | 364.00 | 370.00 | 362.00 | 362.00 | 362.00 | -0.55% | 1,579,600 |
| Sep 11, 2025 | 370.00 | 382.00 | 364.00 | 364.00 | 364.00 | -1.09% | 2,814,000 |
| Sep 10, 2025 | 360.00 | 380.00 | 352.00 | 368.00 | 368.00 | 2.22% | 2,305,100 |
| Sep 9, 2025 | 362.00 | 366.00 | 352.00 | 360.00 | 360.00 | -1.10% | 4,535,000 |
| Sep 8, 2025 | 372.00 | 374.00 | 362.00 | 364.00 | 364.00 | -1.62% | 4,169,100 |
| Sep 4, 2025 | 378.00 | 380.00 | 362.00 | 370.00 | 370.00 | -0.54% | 4,986,400 |
| Sep 3, 2025 | 358.00 | 400.00 | 356.00 | 372.00 | 372.00 | 4.49% | 19,594,200 |
| Sep 2, 2025 | 344.00 | 366.00 | 344.00 | 356.00 | 356.00 | 4.09% | 4,613,000 |
| Sep 1, 2025 | 348.00 | 354.00 | 336.00 | 342.00 | 342.00 | -3.39% | 5,890,000 |
| Aug 29, 2025 | 372.00 | 372.00 | 346.00 | 354.00 | 354.00 | -2.21% | 3,348,500 |
| Aug 28, 2025 | 358.00 | 372.00 | 358.00 | 362.00 | 362.00 | 0.56% | 1,858,500 |
| Aug 27, 2025 | 360.00 | 378.00 | 352.00 | 360.00 | 360.00 | - | 4,311,400 |
| Aug 26, 2025 | 364.00 | 366.00 | 352.00 | 360.00 | 360.00 | - | 6,316,100 |
| Aug 25, 2025 | 376.00 | 376.00 | 340.00 | 360.00 | 360.00 | -3.74% | 35,641,500 |
| Aug 22, 2025 | 384.00 | 386.00 | 370.00 | 374.00 | 374.00 | -2.60% | 10,306,700 |
| Aug 21, 2025 | 380.00 | 386.00 | 378.00 | 384.00 | 384.00 | - | 3,602,000 |
| Aug 20, 2025 | 396.00 | 396.00 | 380.00 | 384.00 | 384.00 | -2.04% | 6,596,900 |
| Aug 19, 2025 | 380.00 | 398.00 | 380.00 | 392.00 | 392.00 | 3.70% | 4,050,200 |
| Aug 15, 2025 | 384.00 | 388.00 | 378.00 | 378.00 | 378.00 | -1.56% | 2,163,000 |
| Aug 14, 2025 | 388.00 | 392.00 | 378.00 | 384.00 | 384.00 | -0.52% | 5,187,600 |
| Aug 13, 2025 | 392.00 | 396.00 | 384.00 | 386.00 | 386.00 | -1.53% | 2,519,500 |
| Aug 12, 2025 | 396.00 | 400.00 | 386.00 | 392.00 | 392.00 | - | 3,546,900 |
| Aug 11, 2025 | 396.00 | 396.00 | 390.00 | 392.00 | 392.00 | -0.51% | 1,493,000 |
| Aug 8, 2025 | 390.00 | 394.00 | 382.00 | 394.00 | 394.00 | 1.03% | 1,880,600 |
| Aug 7, 2025 | 396.00 | 396.00 | 384.00 | 390.00 | 390.00 | -0.51% | 1,707,500 |
| Aug 6, 2025 | 390.00 | 396.00 | 388.00 | 392.00 | 392.00 | 0.51% | 1,198,300 |
| Aug 5, 2025 | 404.00 | 404.00 | 388.00 | 390.00 | 390.00 | -2.50% | 2,344,900 |
| Aug 4, 2025 | 400.00 | 406.00 | 392.00 | 400.00 | 400.00 | - | 3,623,100 |
| Aug 1, 2025 | 390.00 | 406.00 | 390.00 | 400.00 | 400.00 | 2.56% | 4,766,500 |
| Jul 31, 2025 | 404.00 | 408.00 | 390.00 | 390.00 | 390.00 | -3.47% | 4,156,700 |
| Jul 30, 2025 | 420.00 | 422.00 | 400.00 | 404.00 | 404.00 | -3.35% | 5,029,100 |
| Jul 29, 2025 | 422.00 | 424.00 | 414.00 | 418.00 | 418.00 | -0.48% | 1,916,900 |
| Jul 28, 2025 | 410.00 | 422.00 | 410.00 | 420.00 | 420.00 | 3.45% | 4,138,900 |
| Jul 25, 2025 | 408.00 | 408.00 | 400.00 | 406.00 | 406.00 | -0.49% | 2,209,300 |
| Jul 24, 2025 | 410.00 | 416.00 | 408.00 | 408.00 | 408.00 | - | 2,177,900 |
| Jul 23, 2025 | 416.00 | 418.00 | 402.00 | 408.00 | 408.00 | -1.45% | 4,186,100 |
| Jul 22, 2025 | 430.00 | 430.00 | 410.00 | 414.00 | 414.00 | -3.72% | 4,383,300 |
| Jul 21, 2025 | 424.00 | 440.00 | 420.00 | 430.00 | 430.00 | 2.38% | 10,465,500 |
| Jul 18, 2025 | 418.00 | 424.00 | 406.00 | 420.00 | 420.00 | 0.96% | 7,171,700 |
| Jul 17, 2025 | 412.00 | 422.00 | 410.00 | 416.00 | 416.00 | 0.97% | 4,905,800 |