Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 189.00 | 190.00 | 176.00 | 189.00 | 189.00 | 6,500 |
| 2022-11-01 | 190.00 | 190.00 | 182.00 | 189.00 | 189.00 | 3,900 |
| 2022-10-31 | 191.00 | 192.00 | 188.00 | 190.00 | 190.00 | 5,100 |
| 2022-10-28 | 190.00 | 191.00 | 184.00 | 191.00 | 191.00 | 9,600 |
| 2022-10-27 | 190.00 | 193.00 | 187.00 | 190.00 | 190.00 | 19,500 |
| 2022-10-26 | 187.00 | 190.00 | 181.00 | 190.00 | 190.00 | 11,200 |
| 2022-10-25 | 190.00 | 191.00 | 178.00 | 190.00 | 190.00 | 60,400 |
| 2022-10-24 | 191.00 | 191.00 | 184.00 | 190.00 | 190.00 | 15,200 |
| 2022-10-21 | 196.00 | 196.00 | 184.00 | 190.00 | 190.00 | 83,500 |
| 2022-10-20 | 200.00 | 202.00 | 193.00 | 197.00 | 197.00 | 17,500 |
| 2022-10-19 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | 3,000 |
| 2022-10-18 | 189.00 | 199.00 | 184.00 | 199.00 | 199.00 | 46,500 |
| 2022-10-17 | 188.00 | 197.00 | 187.00 | 197.00 | 197.00 | 12,200 |
| 2022-10-14 | 198.00 | 198.00 | 189.00 | 196.00 | 196.00 | 13,300 |
| 2022-10-13 | 197.00 | 198.00 | 196.00 | 197.00 | 197.00 | 52,500 |
| 2022-10-12 | 197.00 | 197.00 | 184.00 | 197.00 | 197.00 | 90,900 |
| 2022-10-11 | 200.00 | 212.00 | 193.00 | 197.00 | 197.00 | 692,700 |
| 2022-10-10 | 200.00 | 236.00 | 192.00 | 198.00 | 198.00 | 1,519,200 |
| 2022-10-07 | 197.00 | 204.00 | 197.00 | 198.00 | 198.00 | 48,100 |
| 2022-10-06 | 195.00 | 200.00 | 193.00 | 197.00 | 197.00 | 230,900 |
| 2022-10-05 | 199.00 | 199.00 | 195.00 | 198.00 | 198.00 | 800 |
| 2022-10-04 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 2,200 |
| 2022-10-03 | 198.00 | 199.00 | 195.00 | 198.00 | 198.00 | 22,900 |
| 2022-09-30 | 200.00 | 200.00 | 192.00 | 197.00 | 197.00 | 31,900 |
| 2022-09-29 | 196.00 | 200.00 | 186.00 | 200.00 | 200.00 | 96,300 |
| 2022-09-28 | 200.00 | 200.00 | 195.00 | 199.00 | 199.00 | 5,500 |
| 2022-09-27 | 195.00 | 200.00 | 195.00 | 199.00 | 199.00 | 8,600 |
| 2022-09-26 | 197.00 | 202.00 | 195.00 | 198.00 | 198.00 | 16,900 |
| 2022-09-23 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2022-09-22 | 196.00 | 197.00 | 195.00 | 197.00 | 197.00 | 10,000 |
| 2022-09-21 | 200.00 | 206.00 | 196.00 | 197.00 | 197.00 | 17,800 |
| 2022-09-20 | 200.00 | 200.00 | 193.00 | 200.00 | 200.00 | 7,200 |
| 2022-09-19 | 198.00 | 206.00 | 191.00 | 195.00 | 195.00 | 42,400 |
| 2022-09-16 | 197.00 | 197.00 | 194.00 | 196.00 | 196.00 | 2,100 |
| 2022-09-15 | 197.00 | 200.00 | 193.00 | 199.00 | 199.00 | 39,900 |
| 2022-09-14 | 197.00 | 197.00 | 195.00 | 197.00 | 197.00 | 24,900 |
| 2022-09-13 | 197.00 | 197.00 | 193.00 | 197.00 | 197.00 | 7,500 |
| 2022-09-12 | 197.00 | 199.00 | 190.00 | 196.00 | 196.00 | 38,200 |
| 2022-09-09 | 188.00 | 196.00 | 187.00 | 196.00 | 196.00 | 21,000 |
| 2022-09-08 | 197.00 | 198.00 | 190.00 | 197.00 | 197.00 | 37,400 |
| 2022-09-07 | 196.00 | 197.00 | 196.00 | 197.00 | 197.00 | 23,000 |
| 2022-09-06 | 197.00 | 197.00 | 188.00 | 197.00 | 197.00 | 12,000 |
| 2022-09-05 | 196.00 | 197.00 | 194.00 | 197.00 | 197.00 | 3,500 |
| 2022-09-02 | 197.00 | 197.00 | 194.00 | 197.00 | 197.00 | 33,400 |
| 2022-09-01 | 199.00 | 199.00 | 191.00 | 198.00 | 198.00 | 3,800 |
| 2022-08-31 | 199.00 | 199.00 | 191.00 | 198.00 | 198.00 | 3,400 |
| 2022-08-30 | 199.00 | 199.00 | 193.00 | 198.00 | 198.00 | 34,500 |
| 2022-08-29 | 199.00 | 199.00 | 195.00 | 195.00 | 195.00 | 10,500 |
| 2022-08-26 | 206.00 | 216.00 | 194.00 | 199.00 | 199.00 | 273,200 |
| 2022-08-25 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | 900 |
| 2022-08-24 | 198.00 | 204.00 | 195.00 | 199.00 | 199.00 | 20,300 |
| 2022-08-23 | 197.00 | 198.00 | 194.00 | 196.00 | 196.00 | 9,700 |
| 2022-08-22 | 199.00 | 200.00 | 194.00 | 198.00 | 198.00 | 12,700 |
| 2022-08-19 | 197.00 | 199.00 | 195.00 | 198.00 | 198.00 | 2,900 |
| 2022-08-18 | 199.00 | 199.00 | 195.00 | 199.00 | 199.00 | 54,300 |
| 2022-08-16 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 25,700 |
| 2022-08-15 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | 38,700 |
| 2022-08-12 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 61,400 |
| 2022-08-11 | 202.00 | 206.00 | 198.00 | 198.00 | 198.00 | 30,100 |
| 2022-08-10 | 202.00 | 206.00 | 196.00 | 202.00 | 202.00 | 5,900 |
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.