Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 238.00 | 256.00 | 236.00 | 250.00 | 250.00 | 19,500 |
| 2026-05-01 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-04-30 | 250.00 | 250.00 | 232.00 | 236.00 | 236.00 | 20,800 |
| 2026-04-29 | 250.00 | 268.00 | 250.00 | 250.00 | 250.00 | 54,400 |
| 2026-04-28 | 256.00 | 256.00 | 248.00 | 248.00 | 248.00 | 23,300 |
| 2026-04-27 | 260.00 | 262.00 | 246.00 | 250.00 | 250.00 | 40,900 |
| 2026-04-24 | 264.00 | 274.00 | 242.00 | 262.00 | 262.00 | 773,700 |
| 2026-04-23 | 272.00 | 278.00 | 252.00 | 264.00 | 264.00 | 101,300 |
| 2026-04-22 | 284.00 | 286.00 | 262.00 | 264.00 | 264.00 | 399,200 |
| 2026-04-21 | 274.00 | 292.00 | 274.00 | 284.00 | 284.00 | 71,600 |
| 2026-04-20 | 282.00 | 296.00 | 274.00 | 274.00 | 274.00 | 1,109,400 |
| 2026-04-17 | 278.00 | 300.00 | 266.00 | 282.00 | 282.00 | 994,800 |
| 2026-04-16 | 278.00 | 282.00 | 262.00 | 276.00 | 276.00 | 936,700 |
| 2026-04-15 | 272.00 | 284.00 | 262.00 | 280.00 | 280.00 | 1,330,600 |
| 2026-04-14 | 266.00 | 286.00 | 266.00 | 272.00 | 272.00 | 221,000 |
| 2026-04-13 | 262.00 | 280.00 | 250.00 | 262.00 | 262.00 | 2,107,900 |
| 2026-04-10 | 258.00 | 266.00 | 250.00 | 250.00 | 250.00 | 1,464,000 |
| 2026-04-09 | 248.00 | 270.00 | 238.00 | 258.00 | 258.00 | 1,460,400 |
| 2026-04-08 | 250.00 | 250.00 | 240.00 | 248.00 | 248.00 | 43,300 |
| 2026-04-07 | 244.00 | 250.00 | 236.00 | 250.00 | 250.00 | 103,400 |
| 2026-04-06 | 248.00 | 254.00 | 230.00 | 246.00 | 246.00 | 45,200 |
| 2026-04-02 | 250.00 | 252.00 | 236.00 | 248.00 | 248.00 | 7,500 |
| 2026-04-01 | 250.00 | 252.00 | 236.00 | 252.00 | 252.00 | 45,300 |
| 2026-03-31 | 266.00 | 266.00 | 238.00 | 250.00 | 250.00 | 51,400 |
| 2026-03-30 | 234.00 | 250.00 | 234.00 | 250.00 | 250.00 | 94,800 |
| 2026-03-27 | 252.00 | 268.00 | 230.00 | 250.00 | 250.00 | 29,100 |
| 2026-03-26 | 248.00 | 276.00 | 240.00 | 252.00 | 252.00 | 70,400 |
| 2026-03-25 | 236.00 | 256.00 | 214.00 | 248.00 | 248.00 | 85,600 |
| 2026-03-17 | 262.00 | 280.00 | 234.00 | 236.00 | 236.00 | 772,900 |
| 2026-03-16 | 220.00 | 262.00 | 220.00 | 262.00 | 262.00 | 1,281,800 |
| 2026-03-13 | 224.00 | 236.00 | 210.00 | 210.00 | 210.00 | 64,100 |
| 2026-03-12 | 226.00 | 226.00 | 216.00 | 226.00 | 226.00 | 36,000 |
| 2026-03-11 | 230.00 | 242.00 | 228.00 | 230.00 | 230.00 | 23,200 |
| 2026-03-10 | 212.00 | 264.00 | 210.00 | 226.00 | 226.00 | 604,900 |
| 2026-03-09 | 236.00 | 236.00 | 204.00 | 212.00 | 212.00 | 147,600 |
| 2026-03-06 | 250.00 | 278.00 | 236.00 | 238.00 | 238.00 | 50,800 |
| 2026-03-05 | 250.00 | 264.00 | 246.00 | 252.00 | 252.00 | 81,300 |
| 2026-03-04 | 278.00 | 290.00 | 250.00 | 250.00 | 250.00 | 176,400 |
| 2026-03-03 | 258.00 | 318.00 | 256.00 | 274.00 | 274.00 | 1,166,200 |
| 2026-03-02 | 270.00 | 270.00 | 254.00 | 256.00 | 256.00 | 67,800 |
| 2026-02-27 | 290.00 | 292.00 | 270.00 | 284.00 | 284.00 | 37,600 |
| 2026-02-26 | 280.00 | 298.00 | 280.00 | 290.00 | 290.00 | 59,200 |
| 2026-02-25 | 288.00 | 308.00 | 280.00 | 282.00 | 282.00 | 108,500 |
| 2026-02-24 | 298.00 | 310.00 | 282.00 | 290.00 | 290.00 | 126,600 |
| 2026-02-23 | 302.00 | 302.00 | 292.00 | 298.00 | 298.00 | 73,300 |
| 2026-02-20 | 304.00 | 304.00 | 290.00 | 304.00 | 304.00 | 101,800 |
| 2026-02-19 | 288.00 | 308.00 | 280.00 | 308.00 | 308.00 | 120,500 |
| 2026-02-18 | 294.00 | 296.00 | 272.00 | 288.00 | 288.00 | 101,800 |
| 2026-02-13 | 296.00 | 310.00 | 292.00 | 294.00 | 294.00 | 119,700 |
| 2026-02-12 | 306.00 | 310.00 | 290.00 | 294.00 | 294.00 | 224,000 |
| 2026-02-11 | 304.00 | 310.00 | 268.00 | 306.00 | 306.00 | 1,261,500 |
| 2026-02-10 | 268.00 | 306.00 | 268.00 | 292.00 | 292.00 | 1,076,600 |
| 2026-02-09 | 270.00 | 308.00 | 252.00 | 268.00 | 268.00 | 2,320,100 |
| 2026-02-06 | 288.00 | 298.00 | 260.00 | 270.00 | 270.00 | 765,000 |
| 2026-02-05 | 332.00 | 348.00 | 286.00 | 286.00 | 286.00 | 3,395,400 |
| 2026-02-04 | 266.00 | 332.00 | 240.00 | 332.00 | 332.00 | 7,772,800 |
| 2026-02-03 | 346.00 | 366.00 | 266.00 | 266.00 | 266.00 | 11,305,600 |
| 2026-02-02 | 258.00 | 312.00 | 258.00 | 312.00 | 312.00 | 10,549,500 |
| 2026-01-30 | 260.00 | 276.00 | 246.00 | 250.00 | 250.00 | 609,900 |
| 2026-01-29 | 266.00 | 268.00 | 230.00 | 256.00 | 256.00 | 137,800 |
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.