Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 192.00 | 220.00 | 192.00 | 200.00 | 200.00 | 1,078,300 |
| 2025-05-09 | 187.00 | 193.00 | 187.00 | 192.00 | 192.00 | 65,300 |
| 2025-05-08 | 187.00 | 190.00 | 187.00 | 187.00 | 187.00 | 22,100 |
| 2025-05-07 | 189.00 | 189.00 | 185.00 | 186.00 | 186.00 | 154,200 |
| 2025-05-06 | 190.00 | 193.00 | 189.00 | 189.00 | 189.00 | 62,200 |
| 2025-05-05 | 190.00 | 193.00 | 190.00 | 190.00 | 190.00 | 25,200 |
| 2025-05-02 | 193.00 | 194.00 | 189.00 | 190.00 | 190.00 | 38,700 |
| 2025-04-30 | 191.00 | 194.00 | 188.00 | 190.00 | 190.00 | 27,900 |
| 2025-04-29 | 192.00 | 194.00 | 189.00 | 194.00 | 194.00 | 33,600 |
| 2025-04-28 | 197.00 | 197.00 | 191.00 | 191.00 | 191.00 | 23,200 |
| 2025-04-25 | 192.00 | 197.00 | 188.00 | 193.00 | 193.00 | 187,700 |
| 2025-04-24 | 185.00 | 192.00 | 185.00 | 186.00 | 186.00 | 109,400 |
| 2025-04-23 | 185.00 | 192.00 | 178.00 | 185.00 | 185.00 | 78,800 |
| 2025-04-22 | 182.00 | 185.00 | 181.00 | 184.00 | 184.00 | 37,500 |
| 2025-04-21 | 183.00 | 194.00 | 180.00 | 181.00 | 181.00 | 298,300 |
| 2025-04-17 | 189.00 | 190.00 | 186.00 | 186.00 | 186.00 | 66,300 |
| 2025-04-16 | 194.00 | 194.00 | 187.00 | 189.00 | 189.00 | 171,300 |
| 2025-04-15 | 222.00 | 270.00 | 190.00 | 190.00 | 190.00 | 7,550,100 |
| 2025-04-14 | 188.00 | 240.00 | 182.00 | 220.00 | 220.00 | 1,060,800 |
| 2025-04-11 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1,200 |
| 2025-04-10 | 189.00 | 190.00 | 187.00 | 190.00 | 190.00 | 30,300 |
| 2025-04-09 | 173.00 | 191.00 | 172.00 | 191.00 | 191.00 | 18,200 |
| 2025-04-08 | 180.00 | 190.00 | 165.00 | 181.00 | 181.00 | 95,200 |
| 2025-03-27 | 177.00 | 185.00 | 173.00 | 180.00 | 180.00 | 86,200 |
| 2025-03-26 | 181.00 | 181.00 | 177.00 | 177.00 | 177.00 | 43,300 |
| 2025-03-25 | 186.00 | 191.00 | 180.00 | 181.00 | 181.00 | 85,100 |
| 2025-03-24 | 185.00 | 197.00 | 185.00 | 192.00 | 192.00 | 25,200 |
| 2025-03-21 | 200.00 | 200.00 | 190.00 | 191.00 | 191.00 | 45,300 |
| 2025-03-20 | 197.00 | 197.00 | 190.00 | 196.00 | 196.00 | 45,600 |
| 2025-03-19 | 194.00 | 199.00 | 193.00 | 193.00 | 193.00 | 71,400 |
| 2025-03-18 | 204.00 | 204.00 | 190.00 | 195.00 | 195.00 | 111,000 |
| 2025-03-17 | 198.00 | 200.00 | 193.00 | 198.00 | 198.00 | 116,200 |
| 2025-03-14 | 197.00 | 202.00 | 197.00 | 198.00 | 198.00 | 169,600 |
| 2025-03-13 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 69,800 |
| 2025-03-12 | 202.00 | 204.00 | 196.00 | 200.00 | 200.00 | 215,900 |
| 2025-03-11 | 202.00 | 206.00 | 199.00 | 200.00 | 200.00 | 216,900 |
| 2025-03-10 | 202.00 | 210.00 | 200.00 | 202.00 | 202.00 | 484,300 |
| 2025-03-07 | 199.00 | 240.00 | 199.00 | 208.00 | 208.00 | 5,291,300 |
| 2025-03-06 | 206.00 | 210.00 | 199.00 | 199.00 | 199.00 | 483,100 |
| 2025-03-05 | 199.00 | 218.00 | 199.00 | 202.00 | 202.00 | 1,750,700 |
| 2025-03-04 | 204.00 | 250.00 | 195.00 | 214.00 | 214.00 | 3,126,200 |
| 2025-03-03 | 197.00 | 206.00 | 193.00 | 198.00 | 198.00 | 431,700 |
| 2025-02-28 | 195.00 | 238.00 | 194.00 | 197.00 | 197.00 | 2,558,400 |
| 2025-02-27 | 195.00 | 196.00 | 191.00 | 193.00 | 193.00 | 4,800 |
| 2025-02-26 | 196.00 | 196.00 | 191.00 | 195.00 | 195.00 | 17,900 |
| 2025-02-25 | 202.00 | 202.00 | 190.00 | 196.00 | 196.00 | 75,400 |
| 2025-02-24 | 197.00 | 204.00 | 193.00 | 197.00 | 197.00 | 138,500 |
| 2025-02-21 | 197.00 | 204.00 | 197.00 | 198.00 | 198.00 | 11,500 |
| 2025-02-20 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | 26,900 |
| 2025-02-19 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 27,700 |
| 2025-02-18 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 17,900 |
| 2025-02-17 | 199.00 | 204.00 | 196.00 | 198.00 | 198.00 | 55,300 |
| 2025-02-14 | 202.00 | 208.00 | 193.00 | 199.00 | 199.00 | 147,800 |
| 2025-02-13 | 194.00 | 216.00 | 192.00 | 202.00 | 202.00 | 965,000 |
| 2025-02-12 | 190.00 | 208.00 | 190.00 | 194.00 | 194.00 | 88,600 |
| 2025-02-11 | 198.00 | 200.00 | 193.00 | 197.00 | 197.00 | 289,600 |
| 2025-02-10 | 200.00 | 208.00 | 198.00 | 198.00 | 198.00 | 51,300 |
| 2025-02-07 | 200.00 | 206.00 | 198.00 | 204.00 | 204.00 | 97,000 |
| 2025-02-06 | 208.00 | 212.00 | 200.00 | 206.00 | 206.00 | 91,000 |
| 2025-02-05 | 204.00 | 212.00 | 204.00 | 206.00 | 206.00 | 64,400 |
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.