IDX · WOOD · stock
PT Integra Indocabinet Tbk (WOOD) stock price history
Every IDX trading session of PT Integra Indocabinet Tbk from Jun 22, 2017 to Sep 28, 2026: 2,280 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WOOD adjusted close, 2017 to 2026
- IDR 965.72
- All time high, 2019
- IDR 620.00
- 52 week high, IDR 170.00 low
- 2,280
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
WOOD key facts
- PT Integra Indocabinet Tbk (WOOD) closed at IDR 186.00 on Sep 28, 2026 on IDX.
- WOOD's all time high close is IDR 965.72, set on May 9, 2019; its all time low close is IDR 185.00 on Jun 12, 2024.
- WOOD's 52 week range is IDR 170.00 to IDR 620.00.
- WOOD returned -58.8% over the year to Sep 28, 2026 and -73.3% over five years.
- Since Jun 22, 2017 WOOD returned -29%, -3.6% a year compounded.
- WOOD's deepest drawdown was -80.8% from May 9, 2019 to Jun 12, 2024.
- DataCedar holds 2,280 daily sessions of WOOD history from Jun 22, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WOOD price chart, 2017 to 2026
WOOD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.4% |
| 3 months | -16.2% |
| 6 months | -39.2% |
| Year to date | -50.8% |
| 1 year | -58.8% |
| 3 years | -59.4% |
| 5 years | -73.3% |
| 10 years | n/a |
| Since Jun 22, 2017 | -28.5% |
| Compound annual growth, 9.3 years | -3.6% |
WOOD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 965.72 on May 9, 2019
- All time low close
- IDR 185.00 on Jun 12, 2024
- 52 week high
- IDR 620.00 on Oct 3, 2025
- 52 week low
- IDR 170.00 on Jul 10, 2026
- Deepest drawdown
- -80.8% from May 9, 2019 to Jun 12, 2024, not yet recovered
- Best single session
- +24.5% on Oct 2, 2025
- Worst single session
- -15.2% on Mar 6, 2020
- Volatility, 1 year annualised
- 60.6%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2018, +152%
- Worst calendar year
- 2022, -56%
WOOD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jun 22, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 378.00 | IDR 422.00 | IDR 170.00 | IDR 186.00 | -50.8% | 587.1M | 178 |
| 2025 | IDR 328.00 | IDR 620.00 | IDR 270.00 | IDR 378.00 | +15.2% | 1.7B | 236 |
| 2024 | IDR 288.00 | IDR 386.00 | IDR 166.00 | IDR 328.00 | +13.9% | 1.6B | 237 |
| 2023 | IDR 362.00 | IDR 500.00 | IDR 250.00 | IDR 288.00 | -20.4% | 1.5B | 239 |
| 2022 | IDR 830.59 | IDR 875.08 | IDR 338.00 | IDR 362.00 | -56.4% | 3.4B | 246 |
| 2021 | IDR 546.91 | IDR 911.52 | IDR 507.50 | IDR 830.59 | +50.5% | 5.9B | 247 |
| 2020 | IDR 679.95 | IDR 684.87 | IDR 230.59 | IDR 551.84 | -18.2% | 8.1B | 242 |
| 2019 | IDR 606.04 | IDR 1,010 | IDR 556.77 | IDR 675.02 | +11.4% | 3.8B | 257 |
| 2018 | IDR 240.44 | IDR 655.31 | IDR 197.09 | IDR 606.04 | +152.0% | 7.9B | 261 |
| 2017 | IDR 271.98 | IDR 277.89 | IDR 204.97 | IDR 240.44 | n/a | 783.2M | 137 |
WOOD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 186.00 | -9.7% |
| August 2026 | IDR 206.00 | -12.7% |
| July 2026 | IDR 236.00 | +13.5% |
| June 2026 | IDR 208.00 | -21.8% |
| May 2026 | IDR 266.00 | -12.5% |
| April 2026 | IDR 304.00 | +1.3% |
| March 2026 | IDR 300.00 | -18.5% |
| February 2026 | IDR 368.00 | +4.5% |
| January 2026 | IDR 352.00 | -6.9% |
| December 2025 | IDR 378.00 | +5.0% |
| November 2025 | IDR 360.00 | -21.1% |
| October 2025 | IDR 456.00 | -2.1% |
About the WOOD data
Daily bars. 2,280 sessions from Jun 22, 2017 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 22, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WOOD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
WOOD share price history
