Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 244.00 | 244.00 | 226.00 | 234.00 | 234.00 | 22,100 |
| 2026-07-23 | 230.00 | 254.00 | 226.00 | 244.00 | 244.00 | 103,600 |
| 2026-07-22 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | 42,300 |
| 2026-07-21 | 234.00 | 236.00 | 230.00 | 230.00 | 230.00 | 12,900 |
| 2026-07-20 | 236.00 | 244.00 | 228.00 | 230.00 | 230.00 | 12,000 |
| 2026-07-17 | 246.00 | 246.00 | 228.00 | 234.00 | 234.00 | 26,100 |
| 2026-07-16 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 11,300 |
| 2026-07-15 | 236.00 | 246.00 | 232.00 | 232.00 | 232.00 | 1,000 |
| 2026-07-14 | 232.00 | 234.00 | 226.00 | 234.00 | 234.00 | 2,400 |
| 2026-07-13 | 232.00 | 246.00 | 222.00 | 234.00 | 234.00 | 4,200 |
| 2026-07-10 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 1,300 |
| 2026-07-09 | 230.00 | 236.00 | 228.00 | 232.00 | 232.00 | 45,700 |
| 2026-07-08 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 15,900 |
| 2026-07-07 | 224.00 | 228.00 | 222.00 | 228.00 | 228.00 | 14,700 |
| 2026-07-06 | 214.00 | 238.00 | 214.00 | 222.00 | 222.00 | 37,400 |
| 2026-07-03 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 8,600 |
| 2026-07-02 | 214.00 | 218.00 | 210.00 | 212.00 | 212.00 | 22,300 |
| 2026-07-01 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | 18,100 |
| 2026-06-30 | 226.00 | 228.00 | 220.00 | 220.00 | 220.00 | 11,100 |
| 2026-06-29 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 25,200 |
| 2026-06-26 | 234.00 | 234.00 | 222.00 | 230.00 | 230.00 | 8,100 |
| 2026-06-25 | 242.00 | 256.00 | 222.00 | 226.00 | 226.00 | 217,000 |
| 2026-06-24 | 230.00 | 232.00 | 220.00 | 220.00 | 220.00 | 21,300 |
| 2026-06-23 | 238.00 | 252.00 | 226.00 | 226.00 | 226.00 | 12,600 |
| 2026-06-22 | 228.00 | 238.00 | 228.00 | 232.00 | 232.00 | 7,600 |
| 2026-06-19 | 226.00 | 236.00 | 224.00 | 236.00 | 236.00 | 34,300 |
| 2026-06-18 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | 7,600 |
| 2026-06-17 | 240.00 | 248.00 | 226.00 | 230.00 | 230.00 | 87,900 |
| 2026-06-16 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-15 | 232.00 | 250.00 | 232.00 | 238.00 | 238.00 | 11,900 |
| 2026-06-12 | 250.00 | 258.00 | 228.00 | 234.00 | 234.00 | 78,600 |
| 2026-06-11 | 222.00 | 270.00 | 222.00 | 224.00 | 224.00 | 128,500 |
| 2026-06-10 | 228.00 | 228.00 | 212.00 | 220.00 | 220.00 | 42,500 |
| 2026-06-09 | 216.00 | 228.00 | 212.00 | 224.00 | 224.00 | 38,800 |
| 2026-06-08 | 248.00 | 248.00 | 216.00 | 218.00 | 218.00 | 259,000 |
| 2026-06-05 | 264.00 | 270.00 | 240.00 | 248.00 | 248.00 | 106,300 |
| 2026-06-04 | 252.00 | 276.00 | 240.00 | 264.00 | 264.00 | 167,600 |
| 2026-06-03 | 250.00 | 288.00 | 248.00 | 262.00 | 262.00 | 693,600 |
| 2026-06-02 | 246.00 | 262.00 | 238.00 | 244.00 | 244.00 | 235,200 |
| 2026-06-01 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2026-05-29 | 246.00 | 262.00 | 244.00 | 244.00 | 244.00 | 35,700 |
| 2026-05-28 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2026-05-27 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2026-05-26 | 260.00 | 260.00 | 240.00 | 244.00 | 244.00 | 374,700 |
| 2026-05-25 | 250.00 | 270.00 | 248.00 | 258.00 | 258.00 | 92,100 |
| 2026-05-22 | 252.00 | 272.00 | 240.00 | 258.00 | 258.00 | 1,264,800 |
| 2026-05-21 | 344.00 | 350.00 | 250.00 | 254.00 | 254.00 | 2,846,700 |
| 2026-05-20 | 230.00 | 286.00 | 220.00 | 286.00 | 286.00 | 4,287,200 |
| 2026-05-19 | 236.00 | 300.00 | 226.00 | 230.00 | 230.00 | 6,044,300 |
| 2026-05-18 | 242.00 | 248.00 | 220.00 | 240.00 | 240.00 | 731,300 |
| 2026-05-15 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-05-14 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-05-13 | 242.00 | 292.00 | 238.00 | 240.00 | 240.00 | 1,142,300 |
| 2026-05-12 | 238.00 | 280.00 | 230.00 | 238.00 | 238.00 | 141,600 |
| 2026-05-11 | 246.00 | 248.00 | 238.00 | 238.00 | 238.00 | 14,000 |
| 2026-05-08 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 7,000 |
| 2026-05-07 | 244.00 | 250.00 | 236.00 | 240.00 | 240.00 | 30,400 |
| 2026-05-06 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 53,500 |
| 2026-05-05 | 250.00 | 260.00 | 234.00 | 244.00 | 244.00 | 54,700 |
| 2026-05-04 | 238.00 | 256.00 | 236.00 | 250.00 | 250.00 | 19,500 |
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.