Stock listing
IDX:WOOD PT Integra Indocabinet Tbk Saham
Follow PT Integra Indocabinet Tbk into a list and get an email when it puts out news.
Share price · IDX:WOOD
151.00 IDR +4.00 (+2.7%)
Close on Nov 2, 2026
- Day range
- 143.00 – 155.00 IDRNov 2, 2026
- Volume
- 536,800 sharesNov 2, 2026
- Market cap
- 945.9B IDRAt the close on Nov 2, 2026 · price × 6.26B shares outstanding
- 52-week range
- 141.00 – 525.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 642.1M IDRMedian day 2.08M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:WOOD · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 151.00 | +4.00 | +2.7% | 147.00 | 155.00 | 143.00 | 536,800 | |
| 147.00 | -3.00 | -2.0% | 150.00 | 152.00 | 141.00 | 1,552,100 | |
| 150.00 | -6.00 | -3.8% | 156.00 | 156.00 | 150.00 | 1,612,000 | |
| 156.00 | -3.00 | -1.9% | 159.00 | 159.00 | 152.00 | 1,024,100 | |
| 159.00 | -4.00 | -2.5% | 163.00 | 166.00 | 159.00 | 1,280,000 | |
| 163.00 | -1.00 | -0.6% | 164.00 | 165.00 | 162.00 | 467,900 | |
| 164.00 | +2.00 | +1.2% | 165.00 | 165.00 | 161.00 | 915,700 | |
| 162.00 | 0.00 | 0.0% | 160.00 | 165.00 | 158.00 | 942,400 | |
| 162.00 | +1.00 | +0.6% | 161.00 | 164.00 | 154.00 | 703,800 | |
| 161.00 | +11.00 | +7.3% | 145.00 | 162.00 | 145.00 | 1,276,400 | |
| 150.00 | -4.00 | -2.6% | 154.00 | 154.00 | 144.00 | 7,086,300 | |
| 154.00 | -24.00 | -13.5% | 172.00 | 172.00 | 152.00 | 9,122,900 | |
| 178.00 | -5.00 | -2.7% | 183.00 | 183.00 | 177.00 | 1,709,600 | |
| 183.00 | +2.00 | +1.1% | 183.00 | 184.00 | 177.00 | 1,546,000 | |
| 181.00 | 0.00 | 0.0% | 178.00 | 183.00 | 176.00 | 930,000 | |
| 181.00 | -4.00 | -2.2% | 185.00 | 185.00 | 175.00 | 1,567,700 | |
| 185.00 | 0.00 | 0.0% | 186.00 | 186.00 | 182.00 | 263,100 | |
| 185.00 | -3.00 | -1.6% | 188.00 | 188.00 | 182.00 | 684,300 | |
| 188.00 | +2.00 | +1.1% | 187.00 | 190.00 | 185.00 | 738,900 | |
| 186.00 | +7.00 | +3.9% | 180.00 | 188.00 | 180.00 | 1,749,300 | |
| 179.00 | +3.00 | +1.7% | 179.00 | 181.00 | 176.00 | 1,693,800 | |
| 176.00 | -16.00 | -8.3% | 192.00 | 194.00 | 173.00 | 14,546,800 | |
| 192.00 | -2.00 | -1.0% | 196.00 | 198.00 | 183.00 | 4,140,500 | |
| 194.00 | +5.00 | +2.6% | 191.00 | 202.00 | 189.00 | 3,421,500 | |
| 189.00 | +3.00 | +1.6% | 184.00 | 189.00 | 180.00 | 1,921,500 | |
| 186.00 | -4.00 | -2.1% | 190.00 | 190.00 | 182.00 | 2,103,900 | |
| 190.00 | -4.00 | -2.1% | 194.00 | 195.00 | 188.00 | 3,336,600 | |
| 194.00 | -1.00 | -0.5% | 196.00 | 198.00 | 193.00 | 853,200 | |
| 195.00 | +2.00 | +1.0% | 193.00 | 198.00 | 190.00 | 1,575,200 | |
| 193.00 | -4.00 | -2.0% | 198.00 | 198.00 | 192.00 | 2,321,700 | |
| 197.00 | +1.00 | +0.5% | 196.00 | 198.00 | 195.00 | 2,182,500 | |
| 196.00 | -1.00 | -0.5% | 197.00 | 199.00 | 196.00 | 1,321,000 | |
| 197.00 | -1.00 | -0.5% | 198.00 | 199.00 | 194.00 | 3,010,800 | |
| 198.00 | 0.00 | 0.0% | 198.00 | 200.00 | 197.00 | 3,524,000 | |
| 198.00 | -2.00 | -1.0% | 200.00 | 202.00 | 196.00 | 2,052,400 | |
| 200.00 | -4.00 | -2.0% | 204.00 | 204.00 | 198.00 | 4,014,100 | |
| 204.00 | 0.00 | 0.0% | 204.00 | 206.00 | 196.00 | 5,783,500 | |
| 204.00 | -6.00 | -2.9% | 210.00 | 212.00 | 204.00 | 4,342,900 | |
| 210.00 | +2.00 | +1.0% | 208.00 | 212.00 | 206.00 | 1,633,400 | |
| 208.00 | 0.00 | 0.0% | 208.00 | 210.00 | 206.00 | 2,520,500 | |
| 208.00 | 0.00 | 0.0% | 210.00 | 212.00 | 206.00 | 3,329,700 | |
| 208.00 | -6.00 | -2.8% | 216.00 | 218.00 | 206.00 | 8,819,500 | |
| 214.00 | +10.00 | +4.9% | 206.00 | 216.00 | 202.00 | 12,712,700 | |
| 204.00 | -4.00 | -1.9% | 208.00 | 208.00 | 200.00 | 3,631,300 | |
| 208.00 | +2.00 | +1.0% | 208.00 | 208.00 | 202.00 | 1,245,200 | |
| 206.00 | -4.00 | -1.9% | 210.00 | 210.00 | 200.00 | 7,024,500 | |
| 210.00 | 0.00 | 0.0% | 210.00 | 214.00 | 202.00 | 4,278,400 | |
| 210.00 | +8.00 | +4.0% | 202.00 | 214.00 | 200.00 | 11,411,600 | |
| 202.00 | -10.00 | -4.7% | 208.00 | 212.00 | 200.00 | 5,273,100 | |
| 212.00 | 0.00 | 0.0% | 212.00 | 212.00 | 212.00 | 0 | |
| 212.00 | 0.00 | 0.0% | 212.00 | 214.00 | 208.00 | 1,351,900 | |
| 212.00 | -4.00 | -1.9% | 218.00 | 218.00 | 212.00 | 1,930,300 | |
| 216.00 | -2.00 | -0.9% | 218.00 | 222.00 | 214.00 | 2,823,600 | |
| 218.00 | +2.00 | +0.9% | 216.00 | 218.00 | 210.00 | 6,249,700 | |
| 216.00 | -4.00 | -1.8% | 218.00 | 220.00 | 214.00 | 2,706,500 | |
| 220.00 | 0.00 | 0.0% | 220.00 | 220.00 | 220.00 | 0 | |
| 220.00 | +6.00 | +2.8% | 216.00 | 220.00 | 212.00 | 1,961,000 | |
| 214.00 | -2.00 | -0.9% | 220.00 | 220.00 | 210.00 | 1,654,700 | |
| 216.00 | +4.00 | +1.9% | 212.00 | 224.00 | 208.00 | 4,678,300 | |
| 212.00 | -4.00 | -1.9% | 214.00 | 216.00 | 208.00 | 2,205,200 | |
| 216.00 | 0.00 | 0.0% | 220.00 | 226.00 | 210.00 | 4,095,200 | |
| 216.00 | -2.00 | -0.9% | 220.00 | 222.00 | 212.00 | 4,164,700 | |
| 218.00 | -2.00 | -0.9% | 220.00 | 222.00 | 208.00 | 6,577,200 | |
| 220.00 | 0.00 | 0.0% | 220.00 | 228.00 | 216.00 | 4,210,900 | |
| 220.00 | -16.00 | -6.8% | 238.00 | 238.00 | 220.00 | 7,653,400 | |
| 236.00 | 0.00 | 0.0% | 236.00 | 240.00 | 230.00 | 1,969,400 |
- Ticker
- IDX:WOOD
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 31, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 31, 2026
Closed 151.00 (+2.7%) on Nov 2, 2026
Monthly Report of Securities Holders Registration
Oct 10, 2026
Closed 181.00 (-2.2%) on Oct 12, 2026
Public Expose Report Disclosure - Annual
Jun 23, 2026
Closed 224.00 (-1.8%) on Jun 24, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 23, 2026
Closed 228.00 (+1.8%) on Jun 23, 2026
Public Expose Material Submission - Annual
Jun 14, 2026
Closed 232.00 (+0.9%) on Jun 15, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
May 26, 2026
Closed 258.00 (-0.8%) on May 26, 2026
General Announcement Public Expose - Annual
May 24, 2026
Closed 260.00 (0.0%) on May 25, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
May 11, 2026
Closed 298.00 (-1.3%) on May 11, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
May 9, 2026
Closed 298.00 (-1.3%) on May 11, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 304.00 (0.0%) on May 1, 2026
Decks
Q2 2024 Earnings Presentation
Earnings · 90 slides · Aug 1, 2024
Q1 2023 Earnings Presentation
Earnings · 87 slides · July 2023
Q2 2022 Earnings Presentation
Earnings · 83 slides · Sep 1, 2022
1Q22 Earnings Presentation
Earnings · 77 slides · Jun 1, 2022
PT Integra Indocabinet Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 31, 2026 · oldest 2026
- Decks
- 11 decks · latest Aug 1, 2024
Log in to ask 6ix AI your own questions about PT Integra Indocabinet Tbk.