Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 116.00 | 120.00 | 114.00 | 114.00 | 114.00 | 800 |
| 2024-08-07 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 500 |
| 2024-08-06 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 100 |
| 2024-08-05 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 300 |
| 2024-08-02 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 20,700 |
| 2024-08-01 | 123.00 | 123.00 | 114.00 | 122.00 | 122.00 | 11,100 |
| 2024-07-31 | 117.00 | 123.00 | 117.00 | 123.00 | 123.00 | 126,700 |
| 2024-07-30 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 2,700 |
| 2024-07-29 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 8,900 |
| 2024-07-26 | 113.00 | 118.00 | 113.00 | 117.00 | 117.00 | 24,700 |
| 2024-07-25 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1,200 |
| 2024-07-24 | 115.00 | 122.00 | 111.00 | 114.00 | 114.00 | 1,066,000 |
| 2024-07-23 | 114.00 | 121.00 | 113.00 | 115.00 | 115.00 | 1,496,900 |
| 2024-07-22 | 120.00 | 120.00 | 114.00 | 120.00 | 120.00 | 2,100 |
| 2024-07-19 | 120.00 | 120.00 | 114.00 | 120.00 | 120.00 | 1,300 |
| 2024-07-18 | 116.00 | 121.00 | 115.00 | 116.00 | 116.00 | 28,800 |
| 2024-07-17 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 900 |
| 2024-07-16 | 124.00 | 124.00 | 116.00 | 121.00 | 121.00 | 99,600 |
| 2024-07-15 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2024-07-12 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 400 |
| 2024-07-11 | 118.00 | 124.00 | 118.00 | 124.00 | 124.00 | 1,000 |
| 2024-07-10 | 121.00 | 125.00 | 116.00 | 124.00 | 124.00 | 6,600 |
| 2024-07-09 | 116.00 | 126.00 | 116.00 | 122.00 | 122.00 | 1,200 |
| 2024-07-08 | 120.00 | 128.00 | 120.00 | 122.00 | 122.00 | 73,700 |
| 2024-07-05 | 115.00 | 121.00 | 115.00 | 121.00 | 121.00 | 627,800 |
| 2024-07-04 | 113.00 | 119.00 | 113.00 | 119.00 | 119.00 | 400 |
| 2024-07-03 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 2,800 |
| 2024-07-02 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 68,500 |
| 2024-07-01 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | 800 |
| 2024-06-28 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 2,900 |
| 2024-06-27 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1,500 |
| 2024-06-26 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1,700 |
| 2024-06-25 | 113.00 | 116.00 | 109.00 | 115.00 | 115.00 | 488,800 |
| 2024-06-24 | 115.00 | 116.00 | 108.00 | 112.00 | 112.00 | 748,100 |
| 2024-06-21 | 110.00 | 118.00 | 108.00 | 110.00 | 110.00 | 1,179,800 |
| 2024-06-20 | 116.00 | 116.00 | 107.00 | 114.00 | 114.00 | 3,500 |
| 2024-06-19 | 113.00 | 115.00 | 105.00 | 110.00 | 110.00 | 831,100 |
| 2024-06-14 | 111.00 | 114.00 | 109.00 | 112.00 | 112.00 | 13,800 |
| 2024-06-13 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 60,900 |
| 2024-06-12 | 115.00 | 118.00 | 113.00 | 113.00 | 113.00 | 6,400 |
| 2024-06-11 | 117.00 | 121.00 | 116.00 | 116.00 | 116.00 | 10,100 |
| 2024-06-10 | 115.00 | 132.00 | 112.00 | 116.00 | 116.00 | 360,200 |
| 2024-06-07 | 119.00 | 144.00 | 117.00 | 119.00 | 119.00 | 895,000 |
| 2024-06-06 | 113.00 | 120.00 | 110.00 | 119.00 | 119.00 | 645,100 |
| 2024-06-05 | 112.00 | 120.00 | 110.00 | 112.00 | 112.00 | 477,300 |
| 2024-06-04 | 122.00 | 124.00 | 102.00 | 112.00 | 112.00 | 1,300 |
| 2024-06-03 | 118.00 | 122.00 | 112.00 | 114.00 | 114.00 | 960,400 |
| 2024-05-31 | 115.00 | 119.00 | 110.00 | 118.00 | 118.00 | 2,600 |
| 2024-05-30 | 118.00 | 120.00 | 113.00 | 115.00 | 115.00 | 4,900 |
| 2024-05-29 | 122.00 | 122.00 | 112.00 | 112.00 | 112.00 | 36,400 |
| 2024-05-28 | 127.00 | 135.00 | 120.00 | 121.00 | 121.00 | 699,300 |
| 2024-05-27 | 135.00 | 135.00 | 125.00 | 132.00 | 132.00 | 17,400 |
| 2024-05-22 | 130.00 | 137.00 | 128.00 | 134.00 | 134.00 | 420,100 |
| 2024-05-21 | 138.00 | 138.00 | 131.00 | 136.00 | 136.00 | 8,200 |
| 2024-05-20 | 136.00 | 137.00 | 127.00 | 135.00 | 135.00 | 943,600 |
| 2024-05-17 | 137.00 | 139.00 | 130.00 | 139.00 | 139.00 | 12,300 |
| 2024-05-16 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | 11,200 |
| 2024-05-15 | 137.00 | 138.00 | 129.00 | 136.00 | 136.00 | 568,100 |
| 2024-05-14 | 133.00 | 139.00 | 130.00 | 133.00 | 133.00 | 12,100 |
| 2024-05-13 | 139.00 | 139.00 | 132.00 | 137.00 | 137.00 | 6,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.