Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 138.00 | 138.00 | 131.00 | 131.00 | 131.00 | 2,900 |
| 2024-05-07 | 129.00 | 142.00 | 129.00 | 134.00 | 134.00 | 2,900 |
| 2024-05-06 | 131.00 | 139.00 | 131.00 | 139.00 | 139.00 | 468,900 |
| 2024-05-03 | 131.00 | 138.00 | 131.00 | 131.00 | 131.00 | 29,400 |
| 2024-05-02 | 131.00 | 135.00 | 127.00 | 131.00 | 131.00 | 6,000 |
| 2024-04-30 | 141.00 | 141.00 | 136.00 | 136.00 | 136.00 | 5,800 |
| 2024-04-29 | 130.00 | 142.00 | 130.00 | 142.00 | 142.00 | 200 |
| 2024-04-26 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 100 |
| 2024-04-25 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 100 |
| 2024-04-24 | 143.00 | 143.00 | 131.00 | 132.00 | 132.00 | 3,500 |
| 2024-04-23 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 500 |
| 2024-04-22 | 138.00 | 141.00 | 136.00 | 136.00 | 136.00 | 4,700 |
| 2024-04-19 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 18,900 |
| 2024-04-18 | 146.00 | 146.00 | 140.00 | 143.00 | 143.00 | 3,600 |
| 2024-04-17 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2024-04-16 | 141.00 | 146.00 | 141.00 | 146.00 | 146.00 | 42,800 |
| 2024-04-05 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2024-04-04 | 141.00 | 143.00 | 141.00 | 141.00 | 141.00 | 39,200 |
| 2024-04-03 | 144.00 | 147.00 | 142.00 | 142.00 | 142.00 | 32,100 |
| 2024-04-02 | 143.00 | 152.00 | 143.00 | 143.00 | 143.00 | 2,036,800 |
| 2024-04-01 | 144.00 | 155.00 | 142.00 | 143.00 | 143.00 | 1,636,600 |
| 2024-03-28 | 144.00 | 147.00 | 143.00 | 143.00 | 143.00 | 52,500 |
| 2024-03-27 | 142.00 | 150.00 | 141.00 | 148.00 | 148.00 | 1,400,200 |
| 2024-03-26 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 2,300 |
| 2024-03-25 | 150.00 | 150.00 | 142.00 | 143.00 | 143.00 | 1,075,200 |
| 2024-03-22 | 144.00 | 149.00 | 143.00 | 143.00 | 143.00 | 36,000 |
| 2024-03-21 | 141.00 | 149.00 | 141.00 | 146.00 | 146.00 | 739,200 |
| 2024-03-20 | 142.00 | 145.00 | 141.00 | 141.00 | 141.00 | 19,200 |
| 2024-03-19 | 142.00 | 146.00 | 141.00 | 141.00 | 141.00 | 14,100 |
| 2024-03-18 | 142.00 | 148.00 | 141.00 | 147.00 | 147.00 | 8,400 |
| 2024-03-15 | 145.00 | 155.00 | 141.00 | 146.00 | 146.00 | 187,600 |
| 2024-03-14 | 145.00 | 145.00 | 140.00 | 144.00 | 144.00 | 600 |
| 2024-03-13 | 139.00 | 144.00 | 139.00 | 144.00 | 144.00 | 4,200 |
| 2024-03-08 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 100 |
| 2024-03-07 | 144.00 | 149.00 | 140.00 | 140.00 | 140.00 | 7,700 |
| 2024-03-06 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | 6,200 |
| 2024-03-05 | 144.00 | 144.00 | 141.00 | 144.00 | 144.00 | 238,500 |
| 2024-03-04 | 141.00 | 144.00 | 140.00 | 144.00 | 144.00 | 64,900 |
| 2024-03-01 | 141.00 | 144.00 | 141.00 | 141.00 | 141.00 | 15,600 |
| 2024-02-29 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 11,700 |
| 2024-02-28 | 145.00 | 148.00 | 141.00 | 141.00 | 141.00 | 2,368,000 |
| 2024-02-27 | 140.00 | 146.00 | 139.00 | 145.00 | 145.00 | 89,600 |
| 2024-02-26 | 146.00 | 151.00 | 140.00 | 140.00 | 140.00 | 1,884,200 |
| 2024-02-23 | 139.00 | 149.00 | 139.00 | 146.00 | 146.00 | 939,400 |
| 2024-02-22 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 800 |
| 2024-02-21 | 140.00 | 150.00 | 140.00 | 140.00 | 140.00 | 906,300 |
| 2024-02-20 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2,800 |
| 2024-02-19 | 139.00 | 145.00 | 139.00 | 144.00 | 144.00 | 7,300 |
| 2024-02-16 | 138.00 | 143.00 | 138.00 | 139.00 | 139.00 | 4,400 |
| 2024-02-15 | 138.00 | 143.00 | 138.00 | 139.00 | 139.00 | 7,500 |
| 2024-02-13 | 139.00 | 143.00 | 138.00 | 143.00 | 143.00 | 52,300 |
| 2024-02-12 | 138.00 | 142.00 | 137.00 | 138.00 | 138.00 | 15,300 |
| 2024-02-07 | 140.00 | 145.00 | 139.00 | 143.00 | 143.00 | 4,700 |
| 2024-02-06 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 7,600 |
| 2024-02-05 | 145.00 | 150.00 | 138.00 | 141.00 | 141.00 | 792,700 |
| 2024-02-02 | 141.00 | 146.00 | 139.00 | 145.00 | 145.00 | 5,200 |
| 2024-02-01 | 141.00 | 153.00 | 140.00 | 140.00 | 140.00 | 71,900 |
| 2024-01-31 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | 4,200 |
| 2024-01-30 | 141.00 | 147.00 | 138.00 | 139.00 | 139.00 | 36,400 |
| 2024-01-29 | 143.00 | 147.00 | 140.00 | 140.00 | 140.00 | 81,600 |
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.