Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 310.00 | 310.00 | 264.00 | 266.00 | 266.00 | 1,158,200 |
| 2026-01-27 | 364.00 | 364.00 | 310.00 | 310.00 | 310.00 | 2,224,800 |
| 2026-01-26 | 410.00 | 486.00 | 364.00 | 364.00 | 364.00 | 1,979,500 |
| 2026-01-23 | 320.00 | 400.00 | 320.00 | 390.00 | 390.00 | 910,400 |
| 2026-01-22 | 322.00 | 324.00 | 296.00 | 322.00 | 322.00 | 176,000 |
| 2026-01-21 | 332.00 | 336.00 | 296.00 | 330.00 | 330.00 | 173,800 |
| 2026-01-20 | 358.00 | 408.00 | 292.00 | 332.00 | 332.00 | 1,492,700 |
| 2026-01-19 | 322.00 | 372.00 | 304.00 | 340.00 | 340.00 | 2,536,100 |
| 2026-01-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-01-15 | 252.00 | 324.00 | 242.00 | 300.00 | 300.00 | 6,453,000 |
| 2026-01-14 | 244.00 | 292.00 | 244.00 | 260.00 | 260.00 | 6,576,500 |
| 2026-01-13 | 240.00 | 244.00 | 234.00 | 240.00 | 240.00 | 39,700 |
| 2026-01-12 | 248.00 | 248.00 | 236.00 | 240.00 | 240.00 | 377,300 |
| 2026-01-09 | 250.00 | 250.00 | 240.00 | 248.00 | 248.00 | 111,100 |
| 2026-01-08 | 254.00 | 254.00 | 234.00 | 250.00 | 250.00 | 316,900 |
| 2026-01-07 | 232.00 | 256.00 | 226.00 | 242.00 | 242.00 | 1,253,900 |
| 2026-01-06 | 222.00 | 228.00 | 216.00 | 228.00 | 228.00 | 316,400 |
| 2026-01-05 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | 9,900 |
| 2026-01-02 | 220.00 | 222.00 | 212.00 | 220.00 | 220.00 | 7,600 |
| 2026-01-01 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-12-31 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-12-30 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 38,700 |
| 2025-12-29 | 216.00 | 222.00 | 212.00 | 220.00 | 220.00 | 28,200 |
| 2025-12-26 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-12-25 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-12-24 | 220.00 | 220.00 | 212.00 | 216.00 | 216.00 | 32,000 |
| 2025-12-23 | 218.00 | 236.00 | 208.00 | 216.00 | 216.00 | 346,900 |
| 2025-12-22 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | 34,600 |
| 2025-12-19 | 228.00 | 228.00 | 212.00 | 220.00 | 220.00 | 67,000 |
| 2025-12-18 | 222.00 | 228.00 | 220.00 | 222.00 | 222.00 | 16,500 |
| 2025-12-17 | 218.00 | 224.00 | 218.00 | 220.00 | 220.00 | 114,800 |
| 2025-12-16 | 228.00 | 228.00 | 218.00 | 218.00 | 218.00 | 136,000 |
| 2025-12-15 | 214.00 | 232.00 | 214.00 | 218.00 | 218.00 | 1,159,400 |
| 2025-12-12 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 12,000 |
| 2025-12-11 | 216.00 | 218.00 | 212.00 | 218.00 | 218.00 | 40,700 |
| 2025-12-10 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 42,200 |
| 2025-12-09 | 214.00 | 218.00 | 212.00 | 216.00 | 216.00 | 24,200 |
| 2025-12-08 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 19,600 |
| 2025-12-05 | 220.00 | 220.00 | 212.00 | 216.00 | 216.00 | 37,100 |
| 2025-12-04 | 222.00 | 222.00 | 202.00 | 218.00 | 218.00 | 221,600 |
| 2025-12-03 | 220.00 | 222.00 | 208.00 | 218.00 | 218.00 | 259,100 |
| 2025-12-02 | 224.00 | 224.00 | 214.00 | 220.00 | 220.00 | 22,100 |
| 2025-12-01 | 224.00 | 224.00 | 210.00 | 220.00 | 220.00 | 184,000 |
| 2025-11-28 | 220.00 | 228.00 | 218.00 | 222.00 | 222.00 | 155,900 |
| 2025-11-27 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 108,800 |
| 2025-11-26 | 220.00 | 228.00 | 212.00 | 224.00 | 224.00 | 554,300 |
| 2025-11-25 | 224.00 | 236.00 | 216.00 | 220.00 | 220.00 | 141,100 |
| 2025-11-24 | 220.00 | 222.00 | 218.00 | 218.00 | 218.00 | 46,400 |
| 2025-11-21 | 222.00 | 222.00 | 212.00 | 220.00 | 220.00 | 196,300 |
| 2025-11-20 | 214.00 | 222.00 | 206.00 | 220.00 | 220.00 | 397,900 |
| 2025-11-19 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | 263,500 |
| 2025-11-18 | 218.00 | 222.00 | 210.00 | 214.00 | 214.00 | 520,900 |
| 2025-11-17 | 218.00 | 218.00 | 202.00 | 216.00 | 216.00 | 191,500 |
| 2025-11-14 | 218.00 | 220.00 | 212.00 | 216.00 | 216.00 | 21,100 |
| 2025-11-13 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 58,400 |
| 2025-11-12 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 12,200 |
| 2025-11-11 | 222.00 | 224.00 | 210.00 | 216.00 | 216.00 | 625,600 |
| 2025-11-10 | 218.00 | 228.00 | 212.00 | 222.00 | 222.00 | 88,400 |
| 2025-11-07 | 216.00 | 242.00 | 216.00 | 218.00 | 218.00 | 1,124,600 |
| 2025-11-06 | 220.00 | 224.00 | 214.00 | 216.00 | 216.00 | 263,300 |
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.