Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 197.00 | 206.00 | 189.00 | 190.00 | 190.00 | 354,500 |
| 2024-10-30 | 196.00 | 199.00 | 190.00 | 190.00 | 190.00 | 366,900 |
| 2024-10-29 | 197.00 | 200.00 | 194.00 | 197.00 | 197.00 | 147,700 |
| 2024-10-28 | 200.00 | 200.00 | 193.00 | 198.00 | 198.00 | 81,000 |
| 2024-10-25 | 200.00 | 210.00 | 195.00 | 200.00 | 200.00 | 198,300 |
| 2024-10-24 | 198.00 | 220.00 | 190.00 | 200.00 | 200.00 | 625,100 |
| 2024-10-23 | 250.00 | 250.00 | 197.00 | 198.00 | 198.00 | 614,500 |
| 2024-10-22 | 232.00 | 244.00 | 199.00 | 200.00 | 200.00 | 3,144,500 |
| 2024-10-21 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 341,400 |
| 2024-10-18 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | 508,600 |
| 2024-10-17 | 199.00 | 199.00 | 190.00 | 198.00 | 198.00 | 962,400 |
| 2024-10-16 | 208.00 | 208.00 | 197.00 | 202.00 | 202.00 | 413,200 |
| 2024-10-15 | 199.00 | 236.00 | 196.00 | 196.00 | 196.00 | 2,374,800 |
| 2024-10-14 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 79,100 |
| 2024-10-11 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 75,000 |
| 2024-10-10 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2024-10-09 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2024-10-08 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2024-10-07 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2024-10-04 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2024-10-03 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2024-10-02 | 214.00 | 264.00 | 214.00 | 264.00 | 264.00 | 14,361,900 |
| 2024-10-01 | 188.00 | 210.00 | 181.00 | 197.00 | 197.00 | 1,060,900 |
| 2024-09-30 | 186.00 | 195.00 | 183.00 | 188.00 | 188.00 | 108,800 |
| 2024-09-27 | 188.00 | 195.00 | 188.00 | 192.00 | 192.00 | 407,100 |
| 2024-09-26 | 170.00 | 194.00 | 170.00 | 188.00 | 188.00 | 317,600 |
| 2024-09-25 | 185.00 | 189.00 | 176.00 | 185.00 | 185.00 | 1,095,100 |
| 2024-09-24 | 193.00 | 216.00 | 180.00 | 181.00 | 181.00 | 2,455,300 |
| 2024-09-23 | 195.00 | 195.00 | 187.00 | 189.00 | 189.00 | 443,800 |
| 2024-09-20 | 192.00 | 240.00 | 185.00 | 193.00 | 193.00 | 5,697,100 |
| 2024-09-19 | 197.00 | 200.00 | 188.00 | 188.00 | 188.00 | 343,500 |
| 2024-09-18 | 204.00 | 204.00 | 195.00 | 199.00 | 199.00 | 280,500 |
| 2024-09-17 | 198.00 | 206.00 | 196.00 | 204.00 | 204.00 | 200,700 |
| 2024-09-13 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | 206,100 |
| 2024-09-12 | 206.00 | 206.00 | 198.00 | 204.00 | 204.00 | 417,200 |
| 2024-09-11 | 208.00 | 216.00 | 199.00 | 206.00 | 206.00 | 2,174,800 |
| 2024-09-10 | 238.00 | 240.00 | 195.00 | 208.00 | 208.00 | 2,939,600 |
| 2024-09-09 | 250.00 | 272.00 | 220.00 | 238.00 | 238.00 | 2,275,200 |
| 2024-09-06 | 240.00 | 306.00 | 200.00 | 248.00 | 248.00 | 9,772,500 |
| 2024-09-05 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2024-09-04 | 195.00 | 246.00 | 192.00 | 246.00 | 246.00 | 12,726,400 |
| 2024-09-03 | 140.00 | 183.00 | 140.00 | 183.00 | 183.00 | 6,968,100 |
| 2024-09-02 | 145.00 | 145.00 | 134.00 | 136.00 | 136.00 | 1,425,000 |
| 2024-08-30 | 184.00 | 193.00 | 130.00 | 144.00 | 144.00 | 5,411,000 |
| 2024-08-29 | 126.00 | 162.00 | 122.00 | 162.00 | 162.00 | 1,609,000 |
| 2024-08-28 | 127.00 | 130.00 | 116.00 | 120.00 | 120.00 | 24,700 |
| 2024-08-27 | 122.00 | 126.00 | 120.00 | 126.00 | 126.00 | 28,100 |
| 2024-08-26 | 125.00 | 125.00 | 116.00 | 122.00 | 122.00 | 1,148,700 |
| 2024-08-23 | 123.00 | 123.00 | 119.00 | 123.00 | 123.00 | 9,700 |
| 2024-08-22 | 119.00 | 127.00 | 115.00 | 124.00 | 124.00 | 780,500 |
| 2024-08-21 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | 13,600 |
| 2024-08-20 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1,000 |
| 2024-08-19 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 16,000 |
| 2024-08-16 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 15,100 |
| 2024-08-15 | 117.00 | 122.00 | 116.00 | 118.00 | 118.00 | 10,900 |
| 2024-08-14 | 117.00 | 126.00 | 116.00 | 117.00 | 117.00 | 293,000 |
| 2024-08-13 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2024-08-12 | 114.00 | 120.00 | 110.00 | 117.00 | 117.00 | 33,200 |
| 2024-08-09 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | 400 |
| 2024-08-08 | 116.00 | 120.00 | 114.00 | 114.00 | 114.00 | 800 |
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.