Inter-Delta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 266.00 | 336.00 | 262.00 | 262.00 | 262.00 | 1,405,300 |
| 2026-10-15 | 316.00 | 322.00 | 302.00 | 306.00 | 306.00 | 415,200 |
| 2026-10-14 | 320.00 | 344.00 | 300.00 | 314.00 | 314.00 | 1,371,500 |
| 2026-10-13 | 304.00 | 358.00 | 302.00 | 320.00 | 320.00 | 3,277,600 |
| 2026-10-12 | 304.00 | 360.00 | 276.00 | 298.00 | 298.00 | 1,315,200 |
| 2026-10-09 | 318.00 | 318.00 | 292.00 | 300.00 | 300.00 | 440,400 |
| 2026-10-08 | 312.00 | 330.00 | 300.00 | 310.00 | 310.00 | 737,000 |
| 2026-10-07 | 350.00 | 352.00 | 298.00 | 312.00 | 312.00 | 1,567,500 |
| 2026-10-06 | 300.00 | 368.00 | 300.00 | 350.00 | 350.00 | 1,723,900 |
| 2026-10-05 | 390.00 | 390.00 | 330.00 | 330.00 | 330.00 | 1,870,300 |
| 2026-10-02 | 374.00 | 404.00 | 374.00 | 388.00 | 388.00 | 176,900 |
| 2026-10-01 | 398.00 | 416.00 | 376.00 | 382.00 | 382.00 | 405,300 |
| 2026-09-30 | 404.00 | 418.00 | 380.00 | 398.00 | 398.00 | 317,400 |
| 2026-09-29 | 414.00 | 478.00 | 350.00 | 404.00 | 404.00 | 1,904,500 |
| 2026-09-28 | 412.00 | 472.00 | 410.00 | 410.00 | 410.00 | 1,355,000 |
| 2026-09-25 | 380.00 | 474.00 | 378.00 | 412.00 | 412.00 | 6,770,900 |
| 2026-09-24 | 356.00 | 380.00 | 334.00 | 380.00 | 380.00 | 887,500 |
| 2026-09-23 | 360.00 | 360.00 | 306.00 | 358.00 | 358.00 | 2,396,700 |
| 2026-09-22 | 352.00 | 358.00 | 312.00 | 346.00 | 346.00 | 3,234,200 |
| 2026-09-21 | 254.00 | 306.00 | 240.00 | 306.00 | 306.00 | 6,714,100 |
| 2026-09-18 | 266.00 | 266.00 | 232.00 | 246.00 | 246.00 | 1,555,300 |
| 2026-09-17 | 276.00 | 280.00 | 258.00 | 268.00 | 268.00 | 974,600 |
| 2026-09-16 | 320.00 | 360.00 | 272.00 | 272.00 | 272.00 | 21,188,300 |
| 2026-09-15 | 290.00 | 320.00 | 264.00 | 320.00 | 320.00 | 6,043,100 |
| 2026-09-14 | 264.00 | 320.00 | 258.00 | 292.00 | 292.00 | 1,599,100 |
| 2026-09-11 | 268.00 | 270.00 | 258.00 | 264.00 | 264.00 | 30,000 |
| 2026-09-10 | 272.00 | 276.00 | 262.00 | 262.00 | 262.00 | 102,000 |
| 2026-09-09 | 262.00 | 280.00 | 260.00 | 272.00 | 272.00 | 824,000 |
| 2026-09-08 | 262.00 | 268.00 | 262.00 | 262.00 | 262.00 | 51,100 |
| 2026-09-07 | 260.00 | 266.00 | 252.00 | 256.00 | 256.00 | 91,300 |
| 2026-09-04 | 266.00 | 266.00 | 254.00 | 260.00 | 260.00 | 2,329,600 |
| 2026-09-03 | 290.00 | 304.00 | 250.00 | 264.00 | 264.00 | 3,152,400 |
| 2026-09-02 | 288.00 | 300.00 | 284.00 | 290.00 | 290.00 | 1,401,200 |
| 2026-09-01 | 286.00 | 304.00 | 282.00 | 286.00 | 286.00 | 45,500 |
| 2026-08-31 | 290.00 | 294.00 | 284.00 | 286.00 | 286.00 | 37,300 |
| 2026-08-28 | 290.00 | 290.00 | 282.00 | 288.00 | 288.00 | 8,500 |
| 2026-08-27 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 27,700 |
| 2026-08-26 | 286.00 | 296.00 | 282.00 | 290.00 | 290.00 | 29,900 |
| 2026-08-25 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2026-08-24 | 292.00 | 292.00 | 286.00 | 286.00 | 286.00 | 47,800 |
| 2026-08-21 | 308.00 | 308.00 | 280.00 | 290.00 | 290.00 | 354,400 |
| 2026-08-20 | 284.00 | 312.00 | 280.00 | 308.00 | 308.00 | 210,100 |
| 2026-08-19 | 288.00 | 308.00 | 280.00 | 284.00 | 284.00 | 113,300 |
| 2026-08-18 | 278.00 | 320.00 | 264.00 | 288.00 | 288.00 | 439,700 |
| 2026-08-17 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-08-14 | 282.00 | 342.00 | 272.00 | 278.00 | 278.00 | 1,508,600 |
| 2026-08-13 | 280.00 | 284.00 | 272.00 | 280.00 | 280.00 | 60,100 |
| 2026-08-12 | 290.00 | 298.00 | 276.00 | 276.00 | 276.00 | 62,800 |
| 2026-08-11 | 278.00 | 298.00 | 270.00 | 270.00 | 270.00 | 57,800 |
| 2026-08-10 | 286.00 | 306.00 | 276.00 | 276.00 | 276.00 | 133,800 |
| 2026-08-07 | 266.00 | 310.00 | 264.00 | 284.00 | 284.00 | 1,147,600 |
| 2026-08-06 | 250.00 | 276.00 | 250.00 | 266.00 | 266.00 | 182,600 |
| 2026-08-05 | 248.00 | 280.00 | 248.00 | 254.00 | 254.00 | 490,600 |
| 2026-08-04 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | 2,300 |
| 2026-08-03 | 250.00 | 258.00 | 246.00 | 254.00 | 254.00 | 15,300 |
| 2026-07-31 | 252.00 | 254.00 | 248.00 | 252.00 | 252.00 | 8,800 |
| 2026-07-30 | 250.00 | 260.00 | 242.00 | 252.00 | 252.00 | 21,100 |
| 2026-07-29 | 250.00 | 262.00 | 238.00 | 250.00 | 250.00 | 81,600 |
| 2026-07-28 | 234.00 | 260.00 | 234.00 | 250.00 | 250.00 | 1,040,600 |
| 2026-07-27 | 234.00 | 250.00 | 226.00 | 234.00 | 234.00 | 111,800 |
Page 1 of 21 · 1,215 trading daysOlder →
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.