Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 248.00 | 248.00 | 238.00 | 238.00 | 238.00 | 18,300 |
| 2022-02-04 | 248.00 | 248.00 | 236.00 | 248.00 | 248.00 | 61,300 |
| 2022-02-03 | 238.00 | 246.00 | 234.00 | 244.00 | 244.00 | 55,200 |
| 2022-02-02 | 220.00 | 246.00 | 220.00 | 242.00 | 242.00 | 27,700 |
| 2022-01-31 | 226.00 | 234.00 | 220.00 | 230.00 | 230.00 | 21,800 |
| 2022-01-28 | 222.00 | 238.00 | 218.00 | 224.00 | 224.00 | 90,400 |
| 2022-01-27 | 226.00 | 226.00 | 218.00 | 220.00 | 220.00 | 178,600 |
| 2022-01-26 | 242.00 | 242.00 | 226.00 | 226.00 | 226.00 | 123,700 |
| 2022-01-25 | 242.00 | 260.00 | 226.00 | 226.00 | 226.00 | 387,500 |
| 2022-01-24 | 234.00 | 248.00 | 228.00 | 242.00 | 242.00 | 60,500 |
| 2022-01-21 | 238.00 | 248.00 | 226.00 | 234.00 | 234.00 | 77,200 |
| 2022-01-20 | 240.00 | 272.00 | 224.00 | 240.00 | 240.00 | 617,400 |
| 2022-01-19 | 224.00 | 242.00 | 224.00 | 236.00 | 236.00 | 11,300 |
| 2022-01-18 | 226.00 | 244.00 | 224.00 | 234.00 | 234.00 | 238,500 |
| 2022-01-17 | 238.00 | 238.00 | 218.00 | 226.00 | 226.00 | 67,300 |
| 2022-01-14 | 230.00 | 232.00 | 222.00 | 230.00 | 230.00 | 126,400 |
| 2022-01-13 | 230.00 | 234.00 | 218.00 | 218.00 | 218.00 | 173,000 |
| 2022-01-12 | 244.00 | 244.00 | 230.00 | 234.00 | 234.00 | 214,200 |
| 2022-01-11 | 242.00 | 248.00 | 230.00 | 244.00 | 244.00 | 64,100 |
| 2022-01-10 | 250.00 | 250.00 | 238.00 | 246.00 | 246.00 | 20,500 |
| 2022-01-07 | 248.00 | 258.00 | 234.00 | 250.00 | 250.00 | 96,700 |
| 2022-01-06 | 260.00 | 260.00 | 240.00 | 248.00 | 248.00 | 157,400 |
| 2022-01-05 | 262.00 | 266.00 | 246.00 | 256.00 | 256.00 | 98,000 |
| 2022-01-04 | 260.00 | 288.00 | 258.00 | 258.00 | 258.00 | 228,100 |
| 2022-01-03 | 258.00 | 280.00 | 242.00 | 260.00 | 260.00 | 406,400 |
| 2021-12-30 | 276.00 | 282.00 | 258.00 | 258.00 | 258.00 | 135,100 |
| 2021-12-29 | 274.00 | 290.00 | 258.00 | 276.00 | 276.00 | 342,100 |
| 2021-12-28 | 266.00 | 282.00 | 256.00 | 258.00 | 258.00 | 60,400 |
| 2021-12-27 | 276.00 | 280.00 | 268.00 | 270.00 | 270.00 | 565,500 |
| 2021-12-24 | 308.00 | 308.00 | 288.00 | 288.00 | 288.00 | 614,200 |
| 2021-12-23 | 328.00 | 330.00 | 308.00 | 308.00 | 308.00 | 492,300 |
| 2021-12-22 | 350.00 | 358.00 | 330.00 | 330.00 | 330.00 | 2,088,700 |
| 2021-12-21 | 318.00 | 350.00 | 310.00 | 344.00 | 344.00 | 3,668,700 |
| 2021-12-20 | 316.00 | 326.00 | 304.00 | 326.00 | 326.00 | 301,300 |
| 2021-12-17 | 324.00 | 330.00 | 320.00 | 320.00 | 320.00 | 143,300 |
| 2021-12-16 | 326.00 | 336.00 | 320.00 | 324.00 | 324.00 | 182,200 |
| 2021-12-15 | 338.00 | 348.00 | 324.00 | 326.00 | 326.00 | 871,600 |
| 2021-12-14 | 340.00 | 346.00 | 320.00 | 338.00 | 338.00 | 1,900,300 |
| 2021-12-13 | 360.00 | 360.00 | 342.00 | 342.00 | 342.00 | 1,319,600 |
| 2021-12-10 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2021-12-09 | 346.00 | 368.00 | 342.00 | 366.00 | 366.00 | 2,545,000 |
| 2021-12-08 | 320.00 | 350.00 | 314.00 | 344.00 | 344.00 | 5,654,000 |
| 2021-12-07 | 326.00 | 330.00 | 304.00 | 320.00 | 320.00 | 3,369,000 |
| 2021-12-06 | 312.00 | 338.00 | 300.00 | 326.00 | 326.00 | 12,225,700 |
| 2021-12-03 | 250.00 | 312.00 | 238.00 | 312.00 | 312.00 | 10,605,600 |
| 2021-12-02 | 189.00 | 254.00 | 188.00 | 252.00 | 252.00 | 5,069,700 |
| 2021-12-01 | 210.00 | 214.00 | 186.00 | 189.00 | 189.00 | 862,200 |
| 2021-11-30 | 208.00 | 222.00 | 198.00 | 200.00 | 200.00 | 340,300 |
| 2021-11-29 | 222.00 | 230.00 | 204.00 | 208.00 | 208.00 | 801,000 |
| 2021-11-26 | 234.00 | 240.00 | 218.00 | 218.00 | 218.00 | 1,385,200 |
| 2021-11-25 | 232.00 | 294.00 | 232.00 | 234.00 | 234.00 | 13,306,800 |
| 2021-11-24 | 264.00 | 264.00 | 248.00 | 248.00 | 248.00 | 310,500 |
| 2021-11-23 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 353,100 |
| 2021-11-22 | 314.00 | 354.00 | 284.00 | 284.00 | 284.00 | 3,895,000 |
| 2021-11-19 | 244.00 | 304.00 | 228.00 | 304.00 | 304.00 | 11,508,300 |
| 2021-11-18 | 268.00 | 270.00 | 244.00 | 244.00 | 244.00 | 1,369,900 |
| 2021-11-17 | 216.00 | 262.00 | 216.00 | 262.00 | 262.00 | 13,286,100 |
| 2021-11-16 | 188.00 | 222.00 | 178.00 | 210.00 | 210.00 | 4,536,300 |
| 2021-11-15 | 175.00 | 214.00 | 172.00 | 186.00 | 186.00 | 5,745,700 |
| 2021-11-12 | 184.00 | 216.00 | 172.00 | 172.00 | 172.00 | 5,898,300 |
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.