Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 155.00 | 156.00 | 147.00 | 152.00 | 152.00 | 6,400 |
| 2023-10-30 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 100 |
| 2023-10-27 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 10,700 |
| 2023-10-26 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | 2,500 |
| 2023-10-25 | 152.00 | 155.00 | 149.00 | 151.00 | 151.00 | 78,300 |
| 2023-10-24 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 10,100 |
| 2023-10-23 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2023-10-20 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 2,300 |
| 2023-10-19 | 149.00 | 152.00 | 149.00 | 152.00 | 152.00 | 3,500 |
| 2023-10-18 | 151.00 | 152.00 | 147.00 | 148.00 | 148.00 | 15,700 |
| 2023-10-17 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | 20,500 |
| 2023-10-16 | 150.00 | 159.00 | 142.00 | 149.00 | 149.00 | 36,100 |
| 2023-10-13 | 152.00 | 152.00 | 141.00 | 143.00 | 143.00 | 18,600 |
| 2023-10-12 | 146.00 | 152.00 | 146.00 | 147.00 | 147.00 | 2,500 |
| 2023-10-11 | 147.00 | 152.00 | 143.00 | 148.00 | 148.00 | 4,800 |
| 2023-10-10 | 150.00 | 152.00 | 143.00 | 152.00 | 152.00 | 26,400 |
| 2023-10-09 | 152.00 | 152.00 | 142.00 | 148.00 | 148.00 | 8,300 |
| 2023-10-06 | 142.00 | 148.00 | 142.00 | 144.00 | 144.00 | 4,000 |
| 2023-10-05 | 144.00 | 153.00 | 143.00 | 145.00 | 145.00 | 13,700 |
| 2023-10-04 | 150.00 | 151.00 | 143.00 | 144.00 | 144.00 | 4,700 |
| 2023-10-03 | 154.00 | 155.00 | 140.00 | 140.00 | 140.00 | 282,700 |
| 2023-10-02 | 157.00 | 157.00 | 147.00 | 154.00 | 154.00 | 1,500 |
| 2023-09-29 | 150.00 | 159.00 | 147.00 | 147.00 | 147.00 | 27,100 |
| 2023-09-27 | 149.00 | 157.00 | 149.00 | 150.00 | 150.00 | 9,500 |
| 2023-09-26 | 159.00 | 159.00 | 151.00 | 151.00 | 151.00 | 22,200 |
| 2023-09-25 | 152.00 | 159.00 | 152.00 | 152.00 | 152.00 | 17,700 |
| 2023-09-22 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2023-09-21 | 149.00 | 154.00 | 149.00 | 154.00 | 154.00 | 13,100 |
| 2023-09-20 | 157.00 | 157.00 | 145.00 | 154.00 | 154.00 | 9,300 |
| 2023-09-19 | 160.00 | 160.00 | 149.00 | 153.00 | 153.00 | 20,900 |
| 2023-09-18 | 148.00 | 157.00 | 148.00 | 153.00 | 153.00 | 45,900 |
| 2023-09-15 | 150.00 | 156.00 | 150.00 | 156.00 | 156.00 | 36,300 |
| 2023-09-14 | 151.00 | 153.00 | 147.00 | 152.00 | 152.00 | 14,600 |
| 2023-09-13 | 152.00 | 169.00 | 150.00 | 152.00 | 152.00 | 320,700 |
| 2023-09-12 | 157.00 | 157.00 | 150.00 | 152.00 | 152.00 | 35,600 |
| 2023-09-11 | 153.00 | 156.00 | 149.00 | 155.00 | 155.00 | 21,900 |
| 2023-09-08 | 154.00 | 161.00 | 149.00 | 152.00 | 152.00 | 408,800 |
| 2023-09-07 | 153.00 | 166.00 | 151.00 | 154.00 | 154.00 | 503,400 |
| 2023-09-06 | 156.00 | 156.00 | 151.00 | 152.00 | 152.00 | 46,900 |
| 2023-09-05 | 160.00 | 160.00 | 150.00 | 156.00 | 156.00 | 22,400 |
| 2023-09-04 | 158.00 | 167.00 | 151.00 | 151.00 | 151.00 | 151,600 |
| 2023-09-01 | 162.00 | 168.00 | 156.00 | 166.00 | 166.00 | 81,000 |
| 2023-08-31 | 167.00 | 168.00 | 160.00 | 168.00 | 168.00 | 7,900 |
| 2023-08-30 | 169.00 | 170.00 | 161.00 | 168.00 | 168.00 | 54,200 |
| 2023-08-29 | 171.00 | 171.00 | 165.00 | 169.00 | 169.00 | 152,700 |
| 2023-08-28 | 180.00 | 180.00 | 166.00 | 172.00 | 172.00 | 4,000 |
| 2023-08-25 | 169.00 | 173.00 | 165.00 | 170.00 | 170.00 | 95,800 |
| 2023-08-24 | 183.00 | 183.00 | 164.00 | 169.00 | 169.00 | 167,100 |
| 2023-08-23 | 175.00 | 189.00 | 162.00 | 183.00 | 183.00 | 190,100 |
| 2023-08-22 | 163.00 | 188.00 | 163.00 | 174.00 | 174.00 | 108,700 |
| 2023-08-21 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | 5,000 |
| 2023-08-18 | 161.00 | 166.00 | 160.00 | 165.00 | 165.00 | 47,600 |
| 2023-08-16 | 162.00 | 167.00 | 161.00 | 164.00 | 164.00 | 54,100 |
| 2023-08-15 | 163.00 | 169.00 | 163.00 | 166.00 | 166.00 | 22,800 |
| 2023-08-14 | 173.00 | 173.00 | 163.00 | 167.00 | 167.00 | 23,000 |
| 2023-08-11 | 171.00 | 174.00 | 163.00 | 170.00 | 170.00 | 17,000 |
| 2023-08-10 | 172.00 | 172.00 | 165.00 | 171.00 | 171.00 | 17,700 |
| 2023-08-09 | 171.00 | 176.00 | 164.00 | 166.00 | 166.00 | 208,500 |
| 2023-08-08 | 178.00 | 184.00 | 171.00 | 177.00 | 177.00 | 45,700 |
| 2023-08-07 | 172.00 | 186.00 | 172.00 | 179.00 | 179.00 | 70,700 |
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.