Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 36,800 |
| 2024-01-25 | 146.00 | 150.00 | 144.00 | 146.00 | 146.00 | 74,700 |
| 2024-01-24 | 152.00 | 154.00 | 145.00 | 146.00 | 146.00 | 773,000 |
| 2024-01-23 | 140.00 | 176.00 | 136.00 | 153.00 | 153.00 | 3,495,600 |
| 2024-01-22 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 168,700 |
| 2024-01-19 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 100 |
| 2024-01-18 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 7,200 |
| 2024-01-17 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | 109,000 |
| 2024-01-16 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 18,600 |
| 2024-01-15 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 3,700 |
| 2024-01-12 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 3,800 |
| 2024-01-11 | 141.00 | 148.00 | 141.00 | 145.00 | 145.00 | 106,300 |
| 2024-01-10 | 146.00 | 149.00 | 144.00 | 147.00 | 147.00 | 174,200 |
| 2024-01-09 | 149.00 | 149.00 | 142.00 | 146.00 | 146.00 | 255,700 |
| 2024-01-08 | 190.00 | 204.00 | 145.00 | 147.00 | 147.00 | 4,863,100 |
| 2024-01-05 | 129.00 | 178.00 | 129.00 | 178.00 | 178.00 | 1,390,000 |
| 2024-01-04 | 135.00 | 137.00 | 127.00 | 132.00 | 132.00 | 683,800 |
| 2024-01-03 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | 4,100 |
| 2024-01-02 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 4,200 |
| 2023-12-29 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2023-12-28 | 134.00 | 143.00 | 134.00 | 136.00 | 136.00 | 32,700 |
| 2023-12-27 | 137.00 | 143.00 | 133.00 | 143.00 | 143.00 | 678,100 |
| 2023-12-22 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 100 |
| 2023-12-21 | 144.00 | 144.00 | 134.00 | 138.00 | 138.00 | 562,900 |
| 2023-12-20 | 142.00 | 145.00 | 134.00 | 145.00 | 145.00 | 404,800 |
| 2023-12-19 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2023-12-18 | 135.00 | 144.00 | 135.00 | 144.00 | 144.00 | 13,900 |
| 2023-12-15 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 200 |
| 2023-12-14 | 141.00 | 146.00 | 131.00 | 142.00 | 142.00 | 246,100 |
| 2023-12-13 | 146.00 | 146.00 | 140.00 | 146.00 | 146.00 | 400 |
| 2023-12-12 | 148.00 | 150.00 | 141.00 | 145.00 | 145.00 | 42,500 |
| 2023-12-11 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 500 |
| 2023-12-08 | 149.00 | 149.00 | 142.00 | 142.00 | 142.00 | 900 |
| 2023-12-07 | 141.00 | 147.00 | 141.00 | 141.00 | 141.00 | 4,300 |
| 2023-12-06 | 141.00 | 150.00 | 140.00 | 146.00 | 146.00 | 2,188,500 |
| 2023-12-05 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | 14,800 |
| 2023-12-04 | 149.00 | 149.00 | 142.00 | 145.00 | 145.00 | 17,600 |
| 2023-12-01 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2023-11-30 | 144.00 | 149.00 | 144.00 | 144.00 | 144.00 | 20,600 |
| 2023-11-29 | 150.00 | 151.00 | 144.00 | 144.00 | 144.00 | 3,500 |
| 2023-11-28 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | 90,500 |
| 2023-11-27 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | 132,400 |
| 2023-11-24 | 148.00 | 148.00 | 140.00 | 148.00 | 148.00 | 2,700 |
| 2023-11-23 | 138.00 | 148.00 | 138.00 | 148.00 | 148.00 | 1,200 |
| 2023-11-22 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 50,000 |
| 2023-11-21 | 149.00 | 149.00 | 139.00 | 146.00 | 146.00 | 302,900 |
| 2023-11-20 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | 1,500 |
| 2023-11-17 | 147.00 | 148.00 | 140.00 | 142.00 | 142.00 | 573,800 |
| 2023-11-16 | 149.00 | 149.00 | 144.00 | 147.00 | 147.00 | 13,400 |
| 2023-11-15 | 145.00 | 150.00 | 143.00 | 143.00 | 143.00 | 45,200 |
| 2023-11-14 | 149.00 | 150.00 | 143.00 | 150.00 | 150.00 | 600 |
| 2023-11-13 | 141.00 | 150.00 | 141.00 | 150.00 | 150.00 | 327,400 |
| 2023-11-10 | 143.00 | 149.00 | 141.00 | 143.00 | 143.00 | 120,400 |
| 2023-11-09 | 147.00 | 151.00 | 141.00 | 144.00 | 144.00 | 203,600 |
| 2023-11-08 | 145.00 | 150.00 | 145.00 | 145.00 | 145.00 | 76,200 |
| 2023-11-07 | 149.00 | 150.00 | 141.00 | 150.00 | 150.00 | 394,800 |
| 2023-11-06 | 146.00 | 150.00 | 142.00 | 149.00 | 149.00 | 214,800 |
| 2023-11-03 | 152.00 | 152.00 | 146.00 | 151.00 | 151.00 | 10,500 |
| 2023-11-02 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 100 |
| 2023-11-01 | 152.00 | 152.00 | 149.00 | 152.00 | 152.00 | 2,000 |
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.