PT Inter Delta Tbk (IDX:INTD)
Indonesia · Delayed Price · Currency is IDR 284.00
-2.00 (-0.70%)
Sep 2, 2026, 11:44 AM WIB
PT Inter Delta Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 288.00 | 300.00 | 284.00 | 284.00 | - | -0.70% | 2,693,000 |
| Sep 1, 2026 | 286.00 | 304.00 | 282.00 | 286.00 | 286.00 | - | 45,500 |
| Aug 31, 2026 | 290.00 | 294.00 | 284.00 | 286.00 | 286.00 | -0.69% | 37,300 |
| Aug 28, 2026 | 290.00 | 290.00 | 282.00 | 288.00 | 288.00 | 2.13% | 8,500 |
| Aug 27, 2026 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | -2.76% | 27,700 |
| Aug 26, 2026 | 286.00 | 296.00 | 282.00 | 290.00 | 290.00 | 1.40% | 29,900 |
| Aug 24, 2026 | 292.00 | 292.00 | 286.00 | 286.00 | 286.00 | -1.38% | 47,800 |
| Aug 21, 2026 | 308.00 | 308.00 | 280.00 | 290.00 | 290.00 | -5.84% | 354,400 |
| Aug 20, 2026 | 284.00 | 312.00 | 280.00 | 308.00 | 308.00 | 8.45% | 210,100 |
| Aug 19, 2026 | 288.00 | 308.00 | 280.00 | 284.00 | 284.00 | -1.39% | 113,300 |
| Aug 18, 2026 | 278.00 | 320.00 | 264.00 | 288.00 | 288.00 | 3.60% | 439,700 |
| Aug 14, 2026 | 282.00 | 342.00 | 272.00 | 278.00 | 278.00 | -0.71% | 1,508,600 |
| Aug 13, 2026 | 280.00 | 284.00 | 272.00 | 280.00 | 280.00 | 1.45% | 60,100 |
| Aug 12, 2026 | 290.00 | 298.00 | 276.00 | 276.00 | 276.00 | 2.22% | 62,800 |
| Aug 11, 2026 | 278.00 | 298.00 | 270.00 | 270.00 | 270.00 | -2.17% | 57,800 |
| Aug 10, 2026 | 286.00 | 306.00 | 276.00 | 276.00 | 276.00 | -2.82% | 133,800 |
| Aug 7, 2026 | 266.00 | 310.00 | 264.00 | 284.00 | 284.00 | 6.77% | 1,147,600 |
| Aug 6, 2026 | 250.00 | 276.00 | 250.00 | 266.00 | 266.00 | 4.72% | 182,600 |
| Aug 5, 2026 | 248.00 | 280.00 | 248.00 | 254.00 | 254.00 | 1.60% | 490,600 |
| Aug 4, 2026 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | -1.57% | 2,300 |
| Aug 3, 2026 | 250.00 | 258.00 | 246.00 | 254.00 | 254.00 | 0.79% | 15,300 |
| Jul 31, 2026 | 252.00 | 254.00 | 248.00 | 252.00 | 252.00 | - | 8,800 |
| Jul 30, 2026 | 250.00 | 260.00 | 242.00 | 252.00 | 252.00 | 0.80% | 21,100 |
| Jul 29, 2026 | 250.00 | 262.00 | 238.00 | 250.00 | 250.00 | - | 81,600 |
| Jul 28, 2026 | 234.00 | 260.00 | 234.00 | 250.00 | 250.00 | 6.84% | 1,040,600 |
| Jul 27, 2026 | 234.00 | 250.00 | 226.00 | 234.00 | 234.00 | - | 111,800 |
| Jul 24, 2026 | 244.00 | 244.00 | 226.00 | 234.00 | 234.00 | -4.10% | 22,100 |
| Jul 23, 2026 | 230.00 | 254.00 | 226.00 | 244.00 | 244.00 | 6.09% | 103,600 |
| Jul 22, 2026 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | - | 42,300 |
| Jul 21, 2026 | 234.00 | 236.00 | 230.00 | 230.00 | 230.00 | - | 12,900 |
| Jul 20, 2026 | 236.00 | 244.00 | 228.00 | 230.00 | 230.00 | -1.71% | 12,000 |
| Jul 17, 2026 | 246.00 | 246.00 | 228.00 | 234.00 | 234.00 | 1.74% | 26,100 |
| Jul 16, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.86% | 11,300 |
| Jul 15, 2026 | 236.00 | 246.00 | 232.00 | 232.00 | 232.00 | -0.85% | 1,000 |
| Jul 14, 2026 | 232.00 | 234.00 | 226.00 | 234.00 | 234.00 | - | 2,400 |
| Jul 13, 2026 | 232.00 | 246.00 | 222.00 | 234.00 | 234.00 | - | 4,200 |
| Jul 10, 2026 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.86% | 1,300 |
| Jul 9, 2026 | 230.00 | 236.00 | 228.00 | 232.00 | 232.00 | 4.50% | 45,700 |
| Jul 8, 2026 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | -2.63% | 15,900 |
| Jul 7, 2026 | 224.00 | 228.00 | 222.00 | 228.00 | 228.00 | 2.70% | 14,700 |
| Jul 6, 2026 | 214.00 | 238.00 | 214.00 | 222.00 | 222.00 | 3.74% | 37,400 |
| Jul 3, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.94% | 8,600 |
| Jul 2, 2026 | 214.00 | 218.00 | 210.00 | 212.00 | 212.00 | -0.93% | 22,300 |
| Jul 1, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -2.73% | 18,100 |
| Jun 30, 2026 | 226.00 | 228.00 | 220.00 | 220.00 | 220.00 | - | 11,100 |
| Jun 29, 2026 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | -4.35% | 25,200 |
| Jun 26, 2026 | 234.00 | 234.00 | 222.00 | 230.00 | 230.00 | 1.77% | 8,100 |
| Jun 25, 2026 | 242.00 | 256.00 | 222.00 | 226.00 | 226.00 | 2.73% | 217,000 |
| Jun 24, 2026 | 230.00 | 232.00 | 220.00 | 220.00 | 220.00 | -2.65% | 21,300 |
| Jun 23, 2026 | 238.00 | 252.00 | 226.00 | 226.00 | 226.00 | -2.59% | 12,600 |