Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 179.00 | 185.00 | 178.00 | 185.00 | 185.00 | 700 |
| 2023-05-02 | 183.00 | 190.00 | 178.00 | 189.00 | 189.00 | 2,500 |
| 2023-04-28 | 179.00 | 187.00 | 179.00 | 183.00 | 183.00 | 36,900 |
| 2023-04-27 | 189.00 | 190.00 | 177.00 | 184.00 | 184.00 | 99,400 |
| 2023-04-26 | 177.00 | 193.00 | 177.00 | 190.00 | 190.00 | 47,700 |
| 2023-04-18 | 178.00 | 187.00 | 178.00 | 178.00 | 178.00 | 2,500 |
| 2023-04-17 | 179.00 | 189.00 | 175.00 | 187.00 | 187.00 | 15,600 |
| 2023-04-14 | 189.00 | 189.00 | 180.00 | 188.00 | 188.00 | 1,800 |
| 2023-04-13 | 180.00 | 190.00 | 179.00 | 189.00 | 189.00 | 3,600 |
| 2023-04-12 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 2,600 |
| 2023-04-11 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 4,000 |
| 2023-04-10 | 189.00 | 191.00 | 185.00 | 186.00 | 186.00 | 11,800 |
| 2023-04-06 | 192.00 | 192.00 | 186.00 | 190.00 | 190.00 | 5,100 |
| 2023-04-05 | 192.00 | 192.00 | 185.00 | 191.00 | 191.00 | 30,700 |
| 2023-04-04 | 190.00 | 195.00 | 185.00 | 192.00 | 192.00 | 13,800 |
| 2023-04-03 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 8,100 |
| 2023-03-31 | 187.00 | 190.00 | 177.00 | 190.00 | 190.00 | 54,100 |
| 2023-03-30 | 191.00 | 191.00 | 188.00 | 190.00 | 190.00 | 38,800 |
| 2023-03-29 | 182.00 | 193.00 | 182.00 | 192.00 | 192.00 | 36,000 |
| 2023-03-28 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | 2,200 |
| 2023-03-27 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2023-03-24 | 193.00 | 193.00 | 190.00 | 193.00 | 193.00 | 6,600 |
| 2023-03-21 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 1,600 |
| 2023-03-20 | 190.00 | 195.00 | 190.00 | 194.00 | 194.00 | 1,400 |
| 2023-03-17 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 7,400 |
| 2023-03-16 | 193.00 | 195.00 | 189.00 | 195.00 | 195.00 | 87,500 |
| 2023-03-15 | 192.00 | 197.00 | 192.00 | 193.00 | 193.00 | 13,700 |
| 2023-03-14 | 204.00 | 204.00 | 193.00 | 193.00 | 193.00 | 39,900 |
| 2023-03-13 | 198.00 | 202.00 | 191.00 | 200.00 | 200.00 | 104,300 |
| 2023-03-10 | 189.00 | 206.00 | 189.00 | 198.00 | 198.00 | 106,500 |
| 2023-03-09 | 190.00 | 190.00 | 177.00 | 189.00 | 189.00 | 107,800 |
| 2023-03-08 | 193.00 | 193.00 | 185.00 | 190.00 | 190.00 | 73,400 |
| 2023-03-07 | 193.00 | 193.00 | 187.00 | 193.00 | 193.00 | 49,000 |
| 2023-03-06 | 191.00 | 194.00 | 187.00 | 193.00 | 193.00 | 85,700 |
| 2023-03-03 | 196.00 | 197.00 | 191.00 | 194.00 | 194.00 | 8,500 |
| 2023-03-02 | 196.00 | 198.00 | 190.00 | 197.00 | 197.00 | 13,400 |
| 2023-03-01 | 206.00 | 206.00 | 192.00 | 197.00 | 197.00 | 171,400 |
| 2023-02-28 | 214.00 | 218.00 | 202.00 | 206.00 | 206.00 | 89,100 |
| 2023-02-27 | 194.00 | 216.00 | 188.00 | 216.00 | 216.00 | 110,300 |
| 2023-02-24 | 216.00 | 216.00 | 184.00 | 194.00 | 194.00 | 102,800 |
| 2023-02-23 | 194.00 | 199.00 | 190.00 | 195.00 | 195.00 | 82,100 |
| 2023-02-22 | 191.00 | 202.00 | 191.00 | 200.00 | 200.00 | 35,300 |
| 2023-02-21 | 197.00 | 200.00 | 190.00 | 196.00 | 196.00 | 18,000 |
| 2023-02-20 | 198.00 | 200.00 | 194.00 | 195.00 | 195.00 | 15,800 |
| 2023-02-17 | 198.00 | 198.00 | 194.00 | 198.00 | 198.00 | 56,200 |
| 2023-02-16 | 195.00 | 204.00 | 195.00 | 198.00 | 198.00 | 79,000 |
| 2023-02-15 | 197.00 | 210.00 | 191.00 | 200.00 | 200.00 | 222,600 |
| 2023-02-14 | 202.00 | 202.00 | 189.00 | 197.00 | 197.00 | 166,800 |
| 2023-02-13 | 216.00 | 216.00 | 199.00 | 202.00 | 202.00 | 178,300 |
| 2023-02-10 | 216.00 | 220.00 | 204.00 | 206.00 | 206.00 | 385,400 |
| 2023-02-09 | 230.00 | 256.00 | 214.00 | 216.00 | 216.00 | 5,421,000 |
| 2023-02-08 | 232.00 | 234.00 | 216.00 | 228.00 | 228.00 | 365,800 |
| 2023-02-07 | 212.00 | 240.00 | 212.00 | 228.00 | 228.00 | 2,881,300 |
| 2023-02-06 | 224.00 | 230.00 | 210.00 | 210.00 | 210.00 | 282,500 |
| 2023-02-03 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | 331,400 |
| 2023-02-02 | 216.00 | 236.00 | 214.00 | 228.00 | 228.00 | 1,012,800 |
| 2023-02-01 | 204.00 | 236.00 | 204.00 | 218.00 | 218.00 | 1,547,700 |
| 2023-01-31 | 198.00 | 244.00 | 198.00 | 204.00 | 204.00 | 4,003,600 |
| 2023-01-30 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 24,900 |
| 2023-01-27 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 72,000 |
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.