Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 212.00 | 250.00 | 208.00 | 220.00 | 220.00 | 566,200 |
| 2025-11-04 | 222.00 | 224.00 | 206.00 | 212.00 | 212.00 | 280,900 |
| 2025-11-03 | 228.00 | 228.00 | 212.00 | 224.00 | 224.00 | 10,900 |
| 2025-10-31 | 220.00 | 228.00 | 210.00 | 220.00 | 220.00 | 18,100 |
| 2025-10-30 | 220.00 | 228.00 | 214.00 | 220.00 | 220.00 | 235,200 |
| 2025-10-29 | 212.00 | 228.00 | 208.00 | 220.00 | 220.00 | 237,700 |
| 2025-10-28 | 218.00 | 218.00 | 210.00 | 218.00 | 218.00 | 9,300 |
| 2025-10-27 | 222.00 | 222.00 | 212.00 | 218.00 | 218.00 | 21,000 |
| 2025-10-24 | 224.00 | 224.00 | 210.00 | 220.00 | 220.00 | 362,200 |
| 2025-10-23 | 218.00 | 228.00 | 212.00 | 218.00 | 218.00 | 126,700 |
| 2025-10-22 | 220.00 | 220.00 | 210.00 | 218.00 | 218.00 | 7,400 |
| 2025-10-21 | 208.00 | 226.00 | 204.00 | 220.00 | 220.00 | 270,200 |
| 2025-10-20 | 212.00 | 226.00 | 206.00 | 208.00 | 208.00 | 90,800 |
| 2025-10-17 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | 120,900 |
| 2025-10-16 | 214.00 | 220.00 | 210.00 | 218.00 | 218.00 | 521,000 |
| 2025-10-15 | 204.00 | 214.00 | 200.00 | 214.00 | 214.00 | 277,600 |
| 2025-10-14 | 220.00 | 222.00 | 204.00 | 204.00 | 204.00 | 533,600 |
| 2025-10-13 | 208.00 | 228.00 | 208.00 | 218.00 | 218.00 | 2,065,700 |
| 2025-10-10 | 200.00 | 240.00 | 198.00 | 208.00 | 208.00 | 3,644,700 |
| 2025-10-09 | 195.00 | 202.00 | 194.00 | 196.00 | 196.00 | 318,300 |
| 2025-10-08 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | 51,500 |
| 2025-10-07 | 197.00 | 197.00 | 194.00 | 195.00 | 195.00 | 15,400 |
| 2025-10-06 | 197.00 | 197.00 | 194.00 | 196.00 | 196.00 | 73,900 |
| 2025-10-03 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | 39,800 |
| 2025-10-02 | 195.00 | 199.00 | 194.00 | 197.00 | 197.00 | 22,100 |
| 2025-10-01 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | 47,800 |
| 2025-09-30 | 196.00 | 200.00 | 193.00 | 198.00 | 198.00 | 219,700 |
| 2025-09-29 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | 69,100 |
| 2025-09-26 | 202.00 | 202.00 | 190.00 | 195.00 | 195.00 | 197,300 |
| 2025-09-25 | 196.00 | 206.00 | 195.00 | 195.00 | 195.00 | 261,300 |
| 2025-09-24 | 199.00 | 200.00 | 196.00 | 196.00 | 196.00 | 69,200 |
| 2025-09-23 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | 48,600 |
| 2025-09-22 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 47,900 |
| 2025-09-19 | 198.00 | 198.00 | 197.00 | 198.00 | 198.00 | 25,200 |
| 2025-09-18 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | 49,200 |
| 2025-09-17 | 198.00 | 200.00 | 196.00 | 200.00 | 200.00 | 98,700 |
| 2025-09-16 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | 184,500 |
| 2025-09-15 | 199.00 | 204.00 | 195.00 | 204.00 | 204.00 | 1,051,500 |
| 2025-09-12 | 200.00 | 202.00 | 197.00 | 199.00 | 199.00 | 236,000 |
| 2025-09-11 | 195.00 | 202.00 | 195.00 | 198.00 | 198.00 | 115,400 |
| 2025-09-10 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | 255,500 |
| 2025-09-09 | 195.00 | 204.00 | 194.00 | 199.00 | 199.00 | 865,200 |
| 2025-09-08 | 194.00 | 200.00 | 194.00 | 195.00 | 195.00 | 265,300 |
| 2025-09-05 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2025-09-04 | 196.00 | 198.00 | 193.00 | 194.00 | 194.00 | 239,600 |
| 2025-09-03 | 193.00 | 202.00 | 193.00 | 193.00 | 193.00 | 2,610,500 |
| 2025-09-02 | 193.00 | 196.00 | 189.00 | 193.00 | 193.00 | 1,267,900 |
| 2025-09-01 | 187.00 | 196.00 | 187.00 | 193.00 | 193.00 | 2,017,100 |
| 2025-08-29 | 193.00 | 198.00 | 190.00 | 195.00 | 195.00 | 816,200 |
| 2025-08-28 | 204.00 | 204.00 | 190.00 | 193.00 | 193.00 | 999,100 |
| 2025-08-27 | 196.00 | 202.00 | 193.00 | 200.00 | 200.00 | 1,840,100 |
| 2025-08-26 | 195.00 | 202.00 | 193.00 | 193.00 | 193.00 | 2,084,400 |
| 2025-08-25 | 195.00 | 204.00 | 191.00 | 193.00 | 193.00 | 1,864,500 |
| 2025-08-22 | 191.00 | 204.00 | 190.00 | 192.00 | 192.00 | 1,106,100 |
| 2025-08-21 | 188.00 | 191.00 | 188.00 | 191.00 | 191.00 | 11,700 |
| 2025-08-20 | 189.00 | 193.00 | 188.00 | 188.00 | 188.00 | 98,000 |
| 2025-08-19 | 187.00 | 192.00 | 187.00 | 189.00 | 189.00 | 35,100 |
| 2025-08-18 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-08-15 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 41,900 |
| 2025-08-14 | 190.00 | 190.00 | 188.00 | 190.00 | 190.00 | 72,100 |
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.