PT Inter Delta Tbk (IDX:INTD)
Indonesia · Delayed Price · Currency is IDR 284.00
-6.00 (-2.07%)
At close: Feb 27, 2026
PT Inter Delta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 290.00 | 290.00 | 270.00 | 282.00 | - | -2.76% | 13,800 |
| Feb 26, 2026 | 280.00 | 298.00 | 280.00 | 290.00 | 290.00 | 2.84% | 59,200 |
| Feb 25, 2026 | 288.00 | 308.00 | 280.00 | 282.00 | 282.00 | -2.76% | 108,500 |
| Feb 24, 2026 | 298.00 | 310.00 | 282.00 | 290.00 | 290.00 | -2.68% | 126,600 |
| Feb 23, 2026 | 302.00 | 302.00 | 292.00 | 298.00 | 298.00 | -1.97% | 73,400 |
| Feb 20, 2026 | 304.00 | 304.00 | 290.00 | 304.00 | 304.00 | -1.30% | 101,800 |
| Feb 19, 2026 | 288.00 | 308.00 | 280.00 | 308.00 | 308.00 | 6.94% | 120,500 |
| Feb 18, 2026 | 294.00 | 296.00 | 272.00 | 288.00 | 288.00 | -2.04% | 101,800 |
| Feb 13, 2026 | 296.00 | 310.00 | 292.00 | 294.00 | 294.00 | - | 119,700 |
| Feb 12, 2026 | 306.00 | 310.00 | 290.00 | 294.00 | 294.00 | -3.92% | 224,000 |
| Feb 11, 2026 | 304.00 | 310.00 | 268.00 | 306.00 | 306.00 | 4.79% | 1,261,500 |
| Feb 10, 2026 | 268.00 | 306.00 | 268.00 | 292.00 | 292.00 | 8.96% | 1,076,600 |
| Feb 9, 2026 | 270.00 | 308.00 | 252.00 | 268.00 | 268.00 | -0.74% | 2,320,100 |
| Feb 6, 2026 | 288.00 | 298.00 | 260.00 | 270.00 | 270.00 | -5.59% | 765,000 |
| Feb 5, 2026 | 332.00 | 348.00 | 286.00 | 286.00 | 286.00 | -13.86% | 3,395,400 |
| Feb 4, 2026 | 266.00 | 332.00 | 240.00 | 332.00 | 332.00 | 24.81% | 7,772,800 |
| Feb 3, 2026 | 346.00 | 366.00 | 266.00 | 266.00 | 266.00 | -14.74% | 11,305,600 |
| Feb 2, 2026 | 258.00 | 312.00 | 258.00 | 312.00 | 312.00 | 24.80% | 10,549,500 |
| Jan 30, 2026 | 260.00 | 276.00 | 246.00 | 250.00 | 250.00 | -2.34% | 609,900 |
| Jan 29, 2026 | 266.00 | 268.00 | 230.00 | 256.00 | 256.00 | -3.76% | 137,800 |
| Jan 28, 2026 | 310.00 | 310.00 | 264.00 | 266.00 | 266.00 | -14.19% | 1,158,200 |
| Jan 27, 2026 | 364.00 | 364.00 | 310.00 | 310.00 | 310.00 | -14.84% | 2,224,800 |
| Jan 26, 2026 | 410.00 | 486.00 | 364.00 | 364.00 | 364.00 | -6.67% | 1,979,500 |
| Jan 23, 2026 | 320.00 | 400.00 | 320.00 | 390.00 | 390.00 | 21.12% | 910,400 |
| Jan 22, 2026 | 322.00 | 324.00 | 296.00 | 322.00 | 322.00 | -2.42% | 176,000 |
| Jan 21, 2026 | 332.00 | 336.00 | 296.00 | 330.00 | 330.00 | -0.60% | 173,800 |
| Jan 20, 2026 | 358.00 | 408.00 | 292.00 | 332.00 | 332.00 | -2.35% | 1,492,700 |
| Jan 19, 2026 | 322.00 | 372.00 | 304.00 | 340.00 | 340.00 | 13.33% | 2,536,100 |
| Jan 15, 2026 | 252.00 | 324.00 | 242.00 | 300.00 | 300.00 | 15.38% | 6,453,000 |
| Jan 14, 2026 | 244.00 | 292.00 | 244.00 | 260.00 | 260.00 | 8.33% | 6,576,500 |
| Jan 13, 2026 | 240.00 | 244.00 | 234.00 | 240.00 | 240.00 | - | 39,700 |
| Jan 12, 2026 | 248.00 | 248.00 | 236.00 | 240.00 | 240.00 | -3.23% | 377,300 |
| Jan 9, 2026 | 250.00 | 250.00 | 240.00 | 248.00 | 248.00 | -0.80% | 111,100 |
| Jan 8, 2026 | 254.00 | 254.00 | 234.00 | 250.00 | 250.00 | 3.31% | 316,900 |
| Jan 7, 2026 | 232.00 | 256.00 | 226.00 | 242.00 | 242.00 | 6.14% | 1,253,900 |
| Jan 6, 2026 | 222.00 | 228.00 | 216.00 | 228.00 | 228.00 | 5.56% | 316,400 |
| Jan 5, 2026 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.82% | 9,900 |
| Jan 2, 2026 | 220.00 | 222.00 | 212.00 | 220.00 | 220.00 | - | 7,600 |
| Dec 30, 2025 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | 38,700 |
| Dec 29, 2025 | 216.00 | 222.00 | 212.00 | 220.00 | 220.00 | 1.85% | 28,200 |
| Dec 24, 2025 | 220.00 | 220.00 | 212.00 | 216.00 | 216.00 | - | 32,000 |
| Dec 23, 2025 | 218.00 | 236.00 | 208.00 | 216.00 | 216.00 | 0.93% | 346,900 |
| Dec 22, 2025 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -2.73% | 34,600 |
| Dec 19, 2025 | 228.00 | 228.00 | 212.00 | 220.00 | 220.00 | -0.90% | 67,000 |
| Dec 18, 2025 | 222.00 | 228.00 | 220.00 | 222.00 | 222.00 | 0.91% | 16,500 |
| Dec 17, 2025 | 218.00 | 224.00 | 218.00 | 220.00 | 220.00 | 0.92% | 114,800 |
| Dec 16, 2025 | 228.00 | 228.00 | 218.00 | 218.00 | 218.00 | - | 136,000 |
| Dec 15, 2025 | 214.00 | 232.00 | 214.00 | 218.00 | 218.00 | 1.87% | 1,159,400 |
| Dec 12, 2025 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | -1.83% | 12,000 |
| Dec 11, 2025 | 216.00 | 218.00 | 212.00 | 218.00 | 218.00 | 0.93% | 40,700 |