Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 260.00 | 280.00 | 234.00 | 240.00 | 240.00 | 517,600 |
| 2022-05-12 | 250.00 | 262.00 | 250.00 | 250.00 | 250.00 | 2,194,900 |
| 2022-05-11 | 278.00 | 278.00 | 268.00 | 268.00 | 268.00 | 186,800 |
| 2022-05-10 | 290.00 | 336.00 | 288.00 | 288.00 | 288.00 | 7,670,100 |
| 2022-05-09 | 330.00 | 330.00 | 308.00 | 308.00 | 308.00 | 41,200 |
| 2022-04-28 | 380.00 | 396.00 | 330.00 | 330.00 | 330.00 | 7,444,600 |
| 2022-04-27 | 310.00 | 354.00 | 310.00 | 354.00 | 354.00 | 4,334,300 |
| 2022-04-26 | 230.00 | 284.00 | 228.00 | 284.00 | 284.00 | 1,430,900 |
| 2022-04-25 | 248.00 | 252.00 | 220.00 | 228.00 | 228.00 | 99,700 |
| 2022-04-22 | 242.00 | 252.00 | 234.00 | 234.00 | 234.00 | 67,200 |
| 2022-04-21 | 254.00 | 254.00 | 240.00 | 248.00 | 248.00 | 67,500 |
| 2022-04-20 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 29,900 |
| 2022-04-19 | 242.00 | 250.00 | 242.00 | 248.00 | 248.00 | 40,700 |
| 2022-04-18 | 256.00 | 256.00 | 240.00 | 250.00 | 250.00 | 21,200 |
| 2022-04-14 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | 2,200 |
| 2022-04-13 | 256.00 | 256.00 | 240.00 | 250.00 | 250.00 | 53,600 |
| 2022-04-12 | 264.00 | 264.00 | 240.00 | 250.00 | 250.00 | 113,000 |
| 2022-04-11 | 256.00 | 256.00 | 242.00 | 256.00 | 256.00 | 37,000 |
| 2022-04-08 | 258.00 | 258.00 | 244.00 | 248.00 | 248.00 | 25,600 |
| 2022-04-07 | 242.00 | 260.00 | 242.00 | 256.00 | 256.00 | 76,300 |
| 2022-04-06 | 232.00 | 264.00 | 232.00 | 260.00 | 260.00 | 249,700 |
| 2022-04-05 | 250.00 | 278.00 | 240.00 | 244.00 | 244.00 | 356,700 |
| 2022-04-04 | 244.00 | 250.00 | 238.00 | 238.00 | 238.00 | 165,700 |
| 2022-04-01 | 248.00 | 260.00 | 234.00 | 238.00 | 238.00 | 204,400 |
| 2022-03-31 | 266.00 | 266.00 | 246.00 | 248.00 | 248.00 | 141,300 |
| 2022-03-30 | 246.00 | 280.00 | 234.00 | 258.00 | 258.00 | 461,500 |
| 2022-03-29 | 246.00 | 264.00 | 246.00 | 246.00 | 246.00 | 2,260,200 |
| 2022-03-28 | 294.00 | 332.00 | 264.00 | 264.00 | 264.00 | 5,880,300 |
| 2022-03-25 | 226.00 | 282.00 | 220.00 | 282.00 | 282.00 | 1,737,200 |
| 2022-03-24 | 226.00 | 226.00 | 222.00 | 226.00 | 226.00 | 24,300 |
| 2022-03-23 | 224.00 | 230.00 | 222.00 | 226.00 | 226.00 | 9,500 |
| 2022-03-22 | 234.00 | 234.00 | 216.00 | 224.00 | 224.00 | 475,900 |
| 2022-03-21 | 212.00 | 234.00 | 208.00 | 232.00 | 232.00 | 670,800 |
| 2022-03-18 | 214.00 | 218.00 | 210.00 | 212.00 | 212.00 | 114,600 |
| 2022-03-17 | 214.00 | 214.00 | 204.00 | 212.00 | 212.00 | 144,400 |
| 2022-03-16 | 216.00 | 224.00 | 204.00 | 214.00 | 214.00 | 269,900 |
| 2022-03-15 | 230.00 | 234.00 | 214.00 | 216.00 | 216.00 | 835,300 |
| 2022-03-14 | 198.00 | 264.00 | 198.00 | 230.00 | 230.00 | 4,392,100 |
| 2022-03-11 | 208.00 | 208.00 | 198.00 | 198.00 | 198.00 | 29,800 |
| 2022-03-10 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2022-03-09 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | 7,400 |
| 2022-03-08 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | 8,000 |
| 2022-03-07 | 216.00 | 216.00 | 204.00 | 216.00 | 216.00 | 52,900 |
| 2022-03-04 | 220.00 | 220.00 | 206.00 | 216.00 | 216.00 | 90,800 |
| 2022-03-02 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 16,000 |
| 2022-03-01 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | 19,800 |
| 2022-02-25 | 226.00 | 226.00 | 216.00 | 216.00 | 216.00 | 61,900 |
| 2022-02-24 | 222.00 | 228.00 | 214.00 | 228.00 | 228.00 | 20,400 |
| 2022-02-23 | 236.00 | 236.00 | 220.00 | 220.00 | 220.00 | 565,400 |
| 2022-02-22 | 226.00 | 236.00 | 226.00 | 236.00 | 236.00 | 7,300 |
| 2022-02-21 | 224.00 | 240.00 | 222.00 | 236.00 | 236.00 | 4,700 |
| 2022-02-18 | 242.00 | 250.00 | 220.00 | 232.00 | 232.00 | 58,900 |
| 2022-02-17 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | 7,000 |
| 2022-02-16 | 222.00 | 240.00 | 218.00 | 238.00 | 238.00 | 27,800 |
| 2022-02-15 | 222.00 | 240.00 | 220.00 | 222.00 | 222.00 | 49,300 |
| 2022-02-14 | 236.00 | 236.00 | 220.00 | 220.00 | 220.00 | 53,600 |
| 2022-02-11 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 200 |
| 2022-02-10 | 228.00 | 236.00 | 226.00 | 236.00 | 236.00 | 13,300 |
| 2022-02-09 | 240.00 | 248.00 | 226.00 | 226.00 | 226.00 | 186,800 |
| 2022-02-08 | 238.00 | 248.00 | 236.00 | 242.00 | 242.00 | 116,300 |
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.