Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 180.00 | 180.00 | 171.00 | 177.00 | 177.00 | 14,700 |
| 2023-08-03 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | 12,200 |
| 2023-08-02 | 176.00 | 185.00 | 170.00 | 178.00 | 178.00 | 184,300 |
| 2023-08-01 | 179.00 | 184.00 | 176.00 | 180.00 | 180.00 | 110,100 |
| 2023-07-31 | 192.00 | 197.00 | 185.00 | 185.00 | 185.00 | 112,200 |
| 2023-07-28 | 188.00 | 199.00 | 181.00 | 190.00 | 190.00 | 446,400 |
| 2023-07-27 | 230.00 | 230.00 | 183.00 | 188.00 | 188.00 | 1,414,600 |
| 2023-07-26 | 168.00 | 212.00 | 168.00 | 212.00 | 212.00 | 2,642,100 |
| 2023-07-25 | 172.00 | 174.00 | 158.00 | 158.00 | 158.00 | 23,100 |
| 2023-07-24 | 174.00 | 174.00 | 162.00 | 172.00 | 172.00 | 12,900 |
| 2023-07-21 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | 200 |
| 2023-07-20 | 172.00 | 174.00 | 160.00 | 174.00 | 174.00 | 96,000 |
| 2023-07-18 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| 2023-07-17 | 175.00 | 175.00 | 172.00 | 175.00 | 175.00 | 300 |
| 2023-07-14 | 175.00 | 175.00 | 172.00 | 175.00 | 175.00 | 300 |
| 2023-07-13 | 180.00 | 185.00 | 163.00 | 176.00 | 176.00 | 47,000 |
| 2023-07-12 | 174.00 | 181.00 | 171.00 | 178.00 | 178.00 | 22,700 |
| 2023-07-11 | 174.00 | 185.00 | 174.00 | 181.00 | 181.00 | 8,300 |
| 2023-07-10 | 180.00 | 186.00 | 170.00 | 183.00 | 183.00 | 64,200 |
| 2023-07-07 | 172.00 | 173.00 | 167.00 | 172.00 | 172.00 | 5,700 |
| 2023-07-06 | 174.00 | 175.00 | 170.00 | 170.00 | 170.00 | 44,900 |
| 2023-07-05 | 179.00 | 179.00 | 174.00 | 175.00 | 175.00 | 1,400 |
| 2023-07-04 | 171.00 | 176.00 | 168.00 | 175.00 | 175.00 | 8,800 |
| 2023-07-03 | 176.00 | 179.00 | 172.00 | 176.00 | 176.00 | 5,100 |
| 2023-06-27 | 189.00 | 189.00 | 170.00 | 179.00 | 179.00 | 71,600 |
| 2023-06-26 | 161.00 | 189.00 | 153.00 | 189.00 | 189.00 | 63,300 |
| 2023-06-23 | 157.00 | 163.00 | 156.00 | 163.00 | 163.00 | 1,600 |
| 2023-06-22 | 166.00 | 166.00 | 155.00 | 161.00 | 161.00 | 8,500 |
| 2023-06-21 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 500 |
| 2023-06-20 | 170.00 | 171.00 | 161.00 | 166.00 | 166.00 | 18,500 |
| 2023-06-19 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1,100 |
| 2023-06-16 | 177.00 | 177.00 | 170.00 | 170.00 | 170.00 | 21,600 |
| 2023-06-15 | 182.00 | 182.00 | 165.00 | 174.00 | 174.00 | 207,600 |
| 2023-06-14 | 178.00 | 183.00 | 178.00 | 182.00 | 182.00 | 3,100 |
| 2023-06-13 | 173.00 | 184.00 | 173.00 | 184.00 | 184.00 | 4,800 |
| 2023-06-12 | 177.00 | 184.00 | 177.00 | 183.00 | 183.00 | 3,300 |
| 2023-06-09 | 181.00 | 185.00 | 175.00 | 184.00 | 184.00 | 4,200 |
| 2023-06-08 | 183.00 | 188.00 | 181.00 | 181.00 | 181.00 | 3,400 |
| 2023-06-07 | 187.00 | 199.00 | 179.00 | 181.00 | 181.00 | 55,300 |
| 2023-06-06 | 189.00 | 190.00 | 174.00 | 189.00 | 189.00 | 46,200 |
| 2023-06-05 | 178.00 | 192.00 | 178.00 | 192.00 | 192.00 | 5,900 |
| 2023-05-31 | 187.00 | 188.00 | 176.00 | 184.00 | 184.00 | 12,700 |
| 2023-05-30 | 183.00 | 187.00 | 179.00 | 186.00 | 186.00 | 3,500 |
| 2023-05-29 | 190.00 | 190.00 | 184.00 | 188.00 | 188.00 | 2,700 |
| 2023-05-26 | 189.00 | 194.00 | 189.00 | 192.00 | 192.00 | 5,800 |
| 2023-05-25 | 183.00 | 189.00 | 183.00 | 189.00 | 189.00 | 800 |
| 2023-05-24 | 188.00 | 189.00 | 182.00 | 189.00 | 189.00 | 1,300 |
| 2023-05-23 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | 2,400 |
| 2023-05-22 | 187.00 | 198.00 | 182.00 | 183.00 | 183.00 | 118,100 |
| 2023-05-19 | 186.00 | 202.00 | 178.00 | 187.00 | 187.00 | 454,300 |
| 2023-05-17 | 186.00 | 188.00 | 177.00 | 187.00 | 187.00 | 1,700 |
| 2023-05-16 | 195.00 | 195.00 | 182.00 | 189.00 | 189.00 | 39,400 |
| 2023-05-15 | 184.00 | 188.00 | 180.00 | 186.00 | 186.00 | 5,900 |
| 2023-05-12 | 184.00 | 194.00 | 184.00 | 192.00 | 192.00 | 14,300 |
| 2023-05-11 | 186.00 | 196.00 | 184.00 | 194.00 | 194.00 | 25,800 |
| 2023-05-10 | 180.00 | 195.00 | 180.00 | 193.00 | 193.00 | 150,600 |
| 2023-05-09 | 180.00 | 186.00 | 180.00 | 184.00 | 184.00 | 6,800 |
| 2023-05-08 | 176.00 | 186.00 | 176.00 | 186.00 | 186.00 | 3,200 |
| 2023-05-05 | 170.00 | 177.00 | 169.00 | 176.00 | 176.00 | 33,600 |
| 2023-05-04 | 179.00 | 180.00 | 173.00 | 178.00 | 178.00 | 48,400 |
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.