Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 204.00 | 206.00 | 196.00 | 204.00 | 204.00 | 58,600 |
| 2022-08-08 | 200.00 | 208.00 | 200.00 | 206.00 | 206.00 | 28,700 |
| 2022-08-05 | 202.00 | 220.00 | 200.00 | 206.00 | 206.00 | 103,700 |
| 2022-08-04 | 206.00 | 208.00 | 199.00 | 202.00 | 202.00 | 44,500 |
| 2022-08-03 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | 38,700 |
| 2022-08-02 | 208.00 | 208.00 | 202.00 | 208.00 | 208.00 | 34,000 |
| 2022-08-01 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | 154,900 |
| 2022-07-29 | 210.00 | 220.00 | 206.00 | 210.00 | 210.00 | 115,000 |
| 2022-07-28 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 70,700 |
| 2022-07-27 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | 42,900 |
| 2022-07-26 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | 31,200 |
| 2022-07-25 | 216.00 | 222.00 | 202.00 | 210.00 | 210.00 | 109,300 |
| 2022-07-22 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 219,300 |
| 2022-07-21 | 214.00 | 220.00 | 206.00 | 216.00 | 216.00 | 121,300 |
| 2022-07-20 | 208.00 | 218.00 | 208.00 | 214.00 | 214.00 | 52,200 |
| 2022-07-19 | 220.00 | 222.00 | 206.00 | 218.00 | 218.00 | 195,000 |
| 2022-07-18 | 206.00 | 228.00 | 204.00 | 218.00 | 218.00 | 415,700 |
| 2022-07-15 | 214.00 | 214.00 | 200.00 | 204.00 | 204.00 | 164,600 |
| 2022-07-14 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | 786,300 |
| 2022-07-13 | 224.00 | 226.00 | 216.00 | 226.00 | 226.00 | 341,200 |
| 2022-07-12 | 220.00 | 240.00 | 212.00 | 224.00 | 224.00 | 1,051,500 |
| 2022-07-11 | 226.00 | 228.00 | 220.00 | 220.00 | 220.00 | 183,000 |
| 2022-07-08 | 214.00 | 232.00 | 214.00 | 224.00 | 224.00 | 826,600 |
| 2022-07-07 | 226.00 | 232.00 | 226.00 | 226.00 | 226.00 | 1,349,100 |
| 2022-07-06 | 260.00 | 268.00 | 242.00 | 242.00 | 242.00 | 813,500 |
| 2022-07-05 | 224.00 | 300.00 | 224.00 | 260.00 | 260.00 | 6,440,600 |
| 2022-07-04 | 280.00 | 280.00 | 240.00 | 240.00 | 240.00 | 609,200 |
| 2022-07-01 | 208.00 | 256.00 | 206.00 | 256.00 | 256.00 | 3,033,100 |
| 2022-06-30 | 208.00 | 210.00 | 200.00 | 206.00 | 206.00 | 38,900 |
| 2022-06-29 | 212.00 | 212.00 | 199.00 | 208.00 | 208.00 | 51,100 |
| 2022-06-28 | 210.00 | 216.00 | 202.00 | 204.00 | 204.00 | 33,700 |
| 2022-06-27 | 218.00 | 228.00 | 206.00 | 210.00 | 210.00 | 148,300 |
| 2022-06-24 | 226.00 | 230.00 | 214.00 | 220.00 | 220.00 | 117,700 |
| 2022-06-23 | 238.00 | 238.00 | 218.00 | 228.00 | 228.00 | 21,300 |
| 2022-06-22 | 228.00 | 256.00 | 228.00 | 232.00 | 232.00 | 183,600 |
| 2022-06-21 | 218.00 | 234.00 | 218.00 | 222.00 | 222.00 | 27,000 |
| 2022-06-20 | 204.00 | 248.00 | 204.00 | 218.00 | 218.00 | 65,200 |
| 2022-06-17 | 228.00 | 228.00 | 214.00 | 216.00 | 216.00 | 66,600 |
| 2022-06-16 | 240.00 | 240.00 | 228.00 | 230.00 | 230.00 | 29,900 |
| 2022-06-15 | 236.00 | 242.00 | 220.00 | 240.00 | 240.00 | 32,100 |
| 2022-06-14 | 246.00 | 252.00 | 232.00 | 236.00 | 236.00 | 46,800 |
| 2022-06-13 | 240.00 | 248.00 | 234.00 | 238.00 | 238.00 | 19,600 |
| 2022-06-10 | 236.00 | 254.00 | 234.00 | 234.00 | 234.00 | 28,600 |
| 2022-06-09 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | 369,200 |
| 2022-06-08 | 252.00 | 260.00 | 246.00 | 248.00 | 248.00 | 59,500 |
| 2022-06-07 | 254.00 | 258.00 | 248.00 | 252.00 | 252.00 | 46,300 |
| 2022-06-06 | 252.00 | 254.00 | 246.00 | 254.00 | 254.00 | 83,500 |
| 2022-06-03 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 45,000 |
| 2022-06-02 | 260.00 | 260.00 | 252.00 | 254.00 | 254.00 | 76,900 |
| 2022-05-31 | 268.00 | 268.00 | 250.00 | 262.00 | 262.00 | 148,600 |
| 2022-05-30 | 250.00 | 254.00 | 250.00 | 252.00 | 252.00 | 74,900 |
| 2022-05-27 | 262.00 | 262.00 | 250.00 | 252.00 | 252.00 | 98,700 |
| 2022-05-25 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 59,500 |
| 2022-05-24 | 268.00 | 278.00 | 254.00 | 256.00 | 256.00 | 155,100 |
| 2022-05-23 | 256.00 | 266.00 | 254.00 | 266.00 | 266.00 | 137,500 |
| 2022-05-20 | 260.00 | 266.00 | 250.00 | 256.00 | 256.00 | 83,000 |
| 2022-05-19 | 300.00 | 310.00 | 260.00 | 260.00 | 260.00 | 723,800 |
| 2022-05-18 | 240.00 | 284.00 | 230.00 | 278.00 | 278.00 | 1,220,700 |
| 2022-05-17 | 240.00 | 248.00 | 236.00 | 236.00 | 236.00 | 172,500 |
| 2022-05-13 | 260.00 | 280.00 | 234.00 | 240.00 | 240.00 | 517,600 |
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.