Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 202.00 | 208.00 | 200.00 | 204.00 | 204.00 | 101,600 |
| 2025-02-03 | 200.00 | 228.00 | 198.00 | 199.00 | 199.00 | 1,816,400 |
| 2025-01-31 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 127,000 |
| 2025-01-30 | 202.00 | 212.00 | 198.00 | 204.00 | 204.00 | 48,600 |
| 2025-01-24 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 130,700 |
| 2025-01-23 | 210.00 | 214.00 | 206.00 | 206.00 | 206.00 | 295,500 |
| 2025-01-22 | 208.00 | 232.00 | 204.00 | 208.00 | 208.00 | 2,550,400 |
| 2025-01-21 | 212.00 | 218.00 | 206.00 | 208.00 | 208.00 | 554,600 |
| 2025-01-20 | 212.00 | 212.00 | 204.00 | 212.00 | 212.00 | 337,600 |
| 2025-01-17 | 218.00 | 218.00 | 204.00 | 212.00 | 212.00 | 648,600 |
| 2025-01-16 | 260.00 | 294.00 | 206.00 | 216.00 | 216.00 | 7,643,900 |
| 2025-01-15 | 198.00 | 266.00 | 198.00 | 252.00 | 252.00 | 11,839,600 |
| 2025-01-14 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | 161,600 |
| 2025-01-13 | 202.00 | 216.00 | 202.00 | 204.00 | 204.00 | 259,600 |
| 2025-01-10 | 206.00 | 250.00 | 200.00 | 206.00 | 206.00 | 3,637,200 |
| 2025-01-09 | 197.00 | 214.00 | 196.00 | 199.00 | 199.00 | 175,300 |
| 2025-01-08 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | 34,900 |
| 2025-01-07 | 202.00 | 202.00 | 197.00 | 198.00 | 198.00 | 10,800 |
| 2025-01-06 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | 99,100 |
| 2025-01-03 | 202.00 | 204.00 | 197.00 | 204.00 | 204.00 | 88,300 |
| 2025-01-02 | 208.00 | 210.00 | 195.00 | 202.00 | 202.00 | 336,300 |
| 2024-12-30 | 193.00 | 226.00 | 193.00 | 204.00 | 204.00 | 1,219,500 |
| 2024-12-27 | 202.00 | 220.00 | 197.00 | 200.00 | 200.00 | 681,200 |
| 2024-12-24 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | 29,300 |
| 2024-12-23 | 192.00 | 196.00 | 191.00 | 195.00 | 195.00 | 40,100 |
| 2024-12-20 | 198.00 | 198.00 | 192.00 | 192.00 | 192.00 | 60,800 |
| 2024-12-19 | 198.00 | 216.00 | 194.00 | 196.00 | 196.00 | 381,900 |
| 2024-12-18 | 204.00 | 204.00 | 195.00 | 198.00 | 198.00 | 127,400 |
| 2024-12-17 | 202.00 | 202.00 | 195.00 | 197.00 | 197.00 | 185,100 |
| 2024-12-16 | 204.00 | 214.00 | 202.00 | 202.00 | 202.00 | 186,600 |
| 2024-12-13 | 202.00 | 222.00 | 202.00 | 204.00 | 204.00 | 493,100 |
| 2024-12-12 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | 115,900 |
| 2024-12-11 | 206.00 | 230.00 | 202.00 | 206.00 | 206.00 | 1,809,300 |
| 2024-12-10 | 212.00 | 216.00 | 206.00 | 206.00 | 206.00 | 207,800 |
| 2024-12-09 | 216.00 | 218.00 | 210.00 | 212.00 | 212.00 | 234,200 |
| 2024-12-06 | 222.00 | 222.00 | 212.00 | 214.00 | 214.00 | 486,100 |
| 2024-12-05 | 216.00 | 230.00 | 210.00 | 218.00 | 218.00 | 1,089,000 |
| 2024-12-04 | 238.00 | 238.00 | 210.00 | 214.00 | 214.00 | 1,377,300 |
| 2024-12-03 | 199.00 | 262.00 | 197.00 | 234.00 | 234.00 | 14,124,800 |
| 2024-12-02 | 206.00 | 214.00 | 194.00 | 198.00 | 198.00 | 836,000 |
| 2024-11-29 | 206.00 | 248.00 | 192.00 | 204.00 | 204.00 | 7,177,800 |
| 2024-11-28 | 187.00 | 244.00 | 185.00 | 202.00 | 202.00 | 11,207,200 |
| 2024-11-26 | 196.00 | 196.00 | 185.00 | 186.00 | 186.00 | 821,200 |
| 2024-11-25 | 218.00 | 224.00 | 195.00 | 196.00 | 196.00 | 1,854,800 |
| 2024-11-22 | 270.00 | 306.00 | 210.00 | 218.00 | 218.00 | 14,049,600 |
| 2024-11-21 | 191.00 | 246.00 | 190.00 | 246.00 | 246.00 | 12,823,500 |
| 2024-11-20 | 168.00 | 188.00 | 162.00 | 183.00 | 183.00 | 1,820,600 |
| 2024-11-19 | 177.00 | 177.00 | 168.00 | 175.00 | 175.00 | 152,500 |
| 2024-11-18 | 175.00 | 179.00 | 171.00 | 178.00 | 178.00 | 72,800 |
| 2024-11-15 | 173.00 | 179.00 | 172.00 | 179.00 | 179.00 | 17,000 |
| 2024-11-14 | 181.00 | 181.00 | 173.00 | 175.00 | 175.00 | 232,200 |
| 2024-11-13 | 200.00 | 200.00 | 180.00 | 185.00 | 185.00 | 30,000 |
| 2024-11-12 | 183.00 | 188.00 | 180.00 | 186.00 | 186.00 | 11,400 |
| 2024-11-11 | 197.00 | 197.00 | 183.00 | 183.00 | 183.00 | 207,300 |
| 2024-11-08 | 185.00 | 200.00 | 183.00 | 198.00 | 198.00 | 92,000 |
| 2024-11-07 | 183.00 | 192.00 | 183.00 | 185.00 | 185.00 | 45,000 |
| 2024-11-06 | 190.00 | 200.00 | 184.00 | 189.00 | 189.00 | 99,200 |
| 2024-11-05 | 185.00 | 193.00 | 182.00 | 189.00 | 189.00 | 91,400 |
| 2024-11-04 | 187.00 | 198.00 | 180.00 | 185.00 | 185.00 | 344,600 |
| 2024-11-01 | 189.00 | 197.00 | 187.00 | 187.00 | 187.00 | 164,400 |
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.