Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | 31,200 |
| 2025-08-12 | 188.00 | 191.00 | 188.00 | 189.00 | 189.00 | 42,900 |
| 2025-08-11 | 190.00 | 191.00 | 188.00 | 188.00 | 188.00 | 39,600 |
| 2025-08-08 | 191.00 | 191.00 | 188.00 | 189.00 | 189.00 | 24,300 |
| 2025-08-07 | 190.00 | 191.00 | 187.00 | 190.00 | 190.00 | 366,300 |
| 2025-08-06 | 190.00 | 196.00 | 188.00 | 190.00 | 190.00 | 1,464,000 |
| 2025-08-05 | 190.00 | 198.00 | 188.00 | 190.00 | 190.00 | 2,429,800 |
| 2025-08-04 | 190.00 | 194.00 | 183.00 | 186.00 | 186.00 | 304,200 |
| 2025-08-01 | 187.00 | 192.00 | 187.00 | 190.00 | 190.00 | 99,600 |
| 2025-07-31 | 188.00 | 193.00 | 187.00 | 187.00 | 187.00 | 262,100 |
| 2025-07-30 | 190.00 | 194.00 | 186.00 | 189.00 | 189.00 | 398,000 |
| 2025-07-29 | 191.00 | 196.00 | 187.00 | 188.00 | 188.00 | 506,700 |
| 2025-07-28 | 189.00 | 198.00 | 185.00 | 192.00 | 192.00 | 2,895,800 |
| 2025-07-25 | 188.00 | 244.00 | 184.00 | 191.00 | 191.00 | 39,348,500 |
| 2025-07-24 | 187.00 | 188.00 | 181.00 | 188.00 | 188.00 | 72,100 |
| 2025-07-23 | 182.00 | 192.00 | 180.00 | 185.00 | 185.00 | 178,600 |
| 2025-07-22 | 185.00 | 185.00 | 183.00 | 184.00 | 184.00 | 63,400 |
| 2025-07-21 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | 119,400 |
| 2025-07-18 | 185.00 | 196.00 | 184.00 | 188.00 | 188.00 | 156,400 |
| 2025-07-17 | 186.00 | 190.00 | 183.00 | 188.00 | 188.00 | 158,500 |
| 2025-07-16 | 193.00 | 195.00 | 183.00 | 188.00 | 188.00 | 831,800 |
| 2025-07-15 | 202.00 | 202.00 | 191.00 | 193.00 | 193.00 | 622,000 |
| 2025-07-14 | 190.00 | 210.00 | 181.00 | 199.00 | 199.00 | 7,344,200 |
| 2025-07-11 | 181.00 | 206.00 | 181.00 | 187.00 | 187.00 | 4,198,600 |
| 2025-07-10 | 181.00 | 181.00 | 176.00 | 178.00 | 178.00 | 133,000 |
| 2025-07-09 | 176.00 | 181.00 | 176.00 | 181.00 | 181.00 | 91,500 |
| 2025-07-08 | 179.00 | 181.00 | 179.00 | 180.00 | 180.00 | 3,300 |
| 2025-07-07 | 188.00 | 193.00 | 180.00 | 180.00 | 180.00 | 71,200 |
| 2025-07-04 | 192.00 | 192.00 | 180.00 | 181.00 | 181.00 | 15,600 |
| 2025-07-03 | 186.00 | 186.00 | 180.00 | 186.00 | 186.00 | 3,300 |
| 2025-07-02 | 187.00 | 187.00 | 184.00 | 187.00 | 187.00 | 1,200 |
| 2025-07-01 | 187.00 | 187.00 | 184.00 | 187.00 | 187.00 | 16,600 |
| 2025-06-30 | 187.00 | 198.00 | 167.00 | 186.00 | 186.00 | 47,800 |
| 2025-06-26 | 185.00 | 187.00 | 185.00 | 185.00 | 185.00 | 24,000 |
| 2025-06-25 | 192.00 | 192.00 | 162.00 | 185.00 | 185.00 | 80,400 |
| 2025-06-24 | 183.00 | 188.00 | 183.00 | 188.00 | 188.00 | 3,900 |
| 2025-06-23 | 190.00 | 190.00 | 185.00 | 188.00 | 188.00 | 1,900 |
| 2025-06-20 | 190.00 | 194.00 | 184.00 | 186.00 | 186.00 | 4,900 |
| 2025-06-19 | 190.00 | 190.00 | 186.00 | 190.00 | 190.00 | 6,900 |
| 2025-06-18 | 191.00 | 191.00 | 186.00 | 190.00 | 190.00 | 23,600 |
| 2025-06-17 | 196.00 | 200.00 | 185.00 | 192.00 | 192.00 | 46,900 |
| 2025-06-16 | 194.00 | 196.00 | 183.00 | 192.00 | 192.00 | 22,200 |
| 2025-06-13 | 195.00 | 195.00 | 189.00 | 194.00 | 194.00 | 3,300 |
| 2025-06-12 | 191.00 | 197.00 | 187.00 | 190.00 | 190.00 | 79,200 |
| 2025-06-11 | 187.00 | 196.00 | 187.00 | 194.00 | 194.00 | 9,500 |
| 2025-06-10 | 196.00 | 196.00 | 191.00 | 191.00 | 191.00 | 81,500 |
| 2025-06-05 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | 109,300 |
| 2025-06-04 | 200.00 | 200.00 | 193.00 | 198.00 | 198.00 | 135,000 |
| 2025-06-03 | 192.00 | 202.00 | 192.00 | 199.00 | 199.00 | 138,700 |
| 2025-06-02 | 189.00 | 197.00 | 189.00 | 196.00 | 196.00 | 22,400 |
| 2025-05-28 | 194.00 | 196.00 | 187.00 | 196.00 | 196.00 | 49,300 |
| 2025-05-27 | 197.00 | 197.00 | 192.00 | 194.00 | 194.00 | 40,100 |
| 2025-05-26 | 197.00 | 197.00 | 194.00 | 197.00 | 197.00 | 2,300 |
| 2025-05-23 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 13,300 |
| 2025-05-22 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | 52,700 |
| 2025-05-21 | 194.00 | 197.00 | 191.00 | 197.00 | 197.00 | 8,600 |
| 2025-05-20 | 198.00 | 198.00 | 194.00 | 194.00 | 194.00 | 14,500 |
| 2025-05-19 | 198.00 | 198.00 | 193.00 | 194.00 | 194.00 | 16,400 |
| 2025-05-16 | 196.00 | 202.00 | 193.00 | 194.00 | 194.00 | 20,300 |
| 2025-05-15 | 200.00 | 200.00 | 193.00 | 195.00 | 195.00 | 335,600 |
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.