Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 264.00 | 278.00 | 242.00 | 242.00 | 242.00 | 7,223,100 |
| 2023-01-25 | 198.00 | 264.00 | 185.00 | 260.00 | 260.00 | 6,517,600 |
| 2023-01-24 | 161.00 | 212.00 | 159.00 | 198.00 | 198.00 | 5,598,500 |
| 2023-01-20 | 161.00 | 170.00 | 161.00 | 161.00 | 161.00 | 441,200 |
| 2023-01-19 | 178.00 | 183.00 | 160.00 | 161.00 | 161.00 | 2,053,800 |
| 2023-01-18 | 174.00 | 191.00 | 171.00 | 171.00 | 171.00 | 1,391,900 |
| 2023-01-17 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 109,800 |
| 2023-01-16 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 80,100 |
| 2023-01-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 106,100 |
| 2023-01-12 | 236.00 | 240.00 | 224.00 | 224.00 | 224.00 | 70,700 |
| 2023-01-11 | 226.00 | 274.00 | 226.00 | 240.00 | 240.00 | 7,976,100 |
| 2023-01-10 | 230.00 | 236.00 | 214.00 | 220.00 | 220.00 | 1,839,800 |
| 2023-01-09 | 182.00 | 238.00 | 171.00 | 230.00 | 230.00 | 7,752,800 |
| 2023-01-06 | 183.00 | 196.00 | 183.00 | 183.00 | 183.00 | 1,171,300 |
| 2023-01-05 | 240.00 | 240.00 | 196.00 | 196.00 | 196.00 | 1,877,100 |
| 2023-01-04 | 156.00 | 210.00 | 156.00 | 210.00 | 210.00 | 2,852,600 |
| 2023-01-03 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 1,300 |
| 2023-01-02 | 162.00 | 162.00 | 153.00 | 154.00 | 154.00 | 102,800 |
| 2022-12-30 | 161.00 | 163.00 | 161.00 | 163.00 | 163.00 | 200 |
| 2022-12-29 | 162.00 | 162.00 | 157.00 | 161.00 | 161.00 | 3,100 |
| 2022-12-28 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 19,100 |
| 2022-12-27 | 161.00 | 161.00 | 159.00 | 161.00 | 161.00 | 3,200 |
| 2022-12-26 | 161.00 | 170.00 | 161.00 | 166.00 | 166.00 | 500 |
| 2022-12-23 | 158.00 | 170.00 | 157.00 | 170.00 | 170.00 | 11,900 |
| 2022-12-22 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 100 |
| 2022-12-21 | 161.00 | 168.00 | 161.00 | 168.00 | 168.00 | 6,700 |
| 2022-12-20 | 161.00 | 161.00 | 159.00 | 161.00 | 161.00 | 9,200 |
| 2022-12-19 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 100 |
| 2022-12-16 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1,200 |
| 2022-12-15 | 159.00 | 162.00 | 157.00 | 162.00 | 162.00 | 1,100 |
| 2022-12-14 | 154.00 | 162.00 | 154.00 | 162.00 | 162.00 | 500 |
| 2022-12-13 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | 11,000 |
| 2022-12-12 | 156.00 | 160.00 | 151.00 | 160.00 | 160.00 | 31,800 |
| 2022-12-09 | 167.00 | 169.00 | 155.00 | 156.00 | 156.00 | 58,200 |
| 2022-12-08 | 161.00 | 165.00 | 159.00 | 165.00 | 165.00 | 9,300 |
| 2022-12-07 | 163.00 | 163.00 | 154.00 | 161.00 | 161.00 | 83,100 |
| 2022-12-06 | 174.00 | 174.00 | 162.00 | 163.00 | 163.00 | 220,600 |
| 2022-12-05 | 186.00 | 193.00 | 173.00 | 174.00 | 174.00 | 1,728,700 |
| 2022-12-02 | 184.00 | 196.00 | 174.00 | 186.00 | 186.00 | 1,756,800 |
| 2022-12-01 | 181.00 | 181.00 | 176.00 | 177.00 | 177.00 | 12,800 |
| 2022-11-30 | 178.00 | 184.00 | 177.00 | 182.00 | 182.00 | 7,500 |
| 2022-11-29 | 177.00 | 184.00 | 177.00 | 184.00 | 184.00 | 1,200 |
| 2022-11-28 | 185.00 | 185.00 | 179.00 | 184.00 | 184.00 | 7,100 |
| 2022-11-25 | 189.00 | 189.00 | 177.00 | 180.00 | 180.00 | 31,000 |
| 2022-11-24 | 183.00 | 189.00 | 178.00 | 189.00 | 189.00 | 4,900 |
| 2022-11-23 | 183.00 | 191.00 | 183.00 | 189.00 | 189.00 | 160,300 |
| 2022-11-22 | 179.00 | 183.00 | 174.00 | 179.00 | 179.00 | 24,500 |
| 2022-11-21 | 183.00 | 195.00 | 171.00 | 171.00 | 171.00 | 147,300 |
| 2022-11-18 | 188.00 | 195.00 | 183.00 | 183.00 | 183.00 | 6,500 |
| 2022-11-17 | 192.00 | 198.00 | 183.00 | 195.00 | 195.00 | 3,100 |
| 2022-11-16 | 188.00 | 192.00 | 188.00 | 192.00 | 192.00 | 1,200 |
| 2022-11-15 | 181.00 | 193.00 | 179.00 | 189.00 | 189.00 | 18,600 |
| 2022-11-14 | 182.00 | 190.00 | 175.00 | 175.00 | 175.00 | 83,000 |
| 2022-11-11 | 182.00 | 190.00 | 172.00 | 188.00 | 188.00 | 16,200 |
| 2022-11-10 | 173.00 | 190.00 | 171.00 | 182.00 | 182.00 | 59,600 |
| 2022-11-09 | 184.00 | 184.00 | 180.00 | 183.00 | 183.00 | 1,700 |
| 2022-11-08 | 186.00 | 193.00 | 181.00 | 183.00 | 183.00 | 25,100 |
| 2022-11-07 | 182.00 | 195.00 | 180.00 | 180.00 | 180.00 | 63,400 |
| 2022-11-04 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 2,200 |
| 2022-11-03 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 100 |
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.