PT Inter Delta Tbk (IDX:INTD)
Indonesia · Delayed Price · Currency is IDR 248.00
-16.00 (-6.06%)
Jun 5, 2026, 4:15 PM WIB
PT Inter Delta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 264.00 | 270.00 | 240.00 | 248.00 | 248.00 | -6.06% | 105,400 |
| Jun 4, 2026 | 252.00 | 276.00 | 240.00 | 264.00 | 264.00 | 0.76% | 167,600 |
| Jun 3, 2026 | 250.00 | 288.00 | 248.00 | 262.00 | 262.00 | 7.38% | 693,600 |
| Jun 2, 2026 | 246.00 | 262.00 | 238.00 | 244.00 | 244.00 | - | 235,200 |
| May 29, 2026 | 246.00 | 262.00 | 244.00 | 244.00 | 244.00 | - | 35,700 |
| May 26, 2026 | 260.00 | 260.00 | 240.00 | 244.00 | 244.00 | -5.43% | 374,700 |
| May 25, 2026 | 250.00 | 270.00 | 248.00 | 258.00 | 258.00 | - | 92,100 |
| May 22, 2026 | 252.00 | 272.00 | 240.00 | 258.00 | 258.00 | 1.57% | 1,264,800 |
| May 21, 2026 | 344.00 | 350.00 | 250.00 | 254.00 | 254.00 | -11.19% | 2,846,700 |
| May 20, 2026 | 230.00 | 286.00 | 220.00 | 286.00 | 286.00 | 24.35% | 4,287,200 |
| May 19, 2026 | 236.00 | 300.00 | 226.00 | 230.00 | 230.00 | -4.17% | 6,044,300 |
| May 18, 2026 | 242.00 | 248.00 | 220.00 | 240.00 | 240.00 | - | 731,300 |
| May 13, 2026 | 242.00 | 292.00 | 238.00 | 240.00 | 240.00 | 0.84% | 1,142,300 |
| May 12, 2026 | 238.00 | 280.00 | 230.00 | 238.00 | 238.00 | - | 141,600 |
| May 11, 2026 | 246.00 | 248.00 | 238.00 | 238.00 | 238.00 | -2.46% | 14,000 |
| May 8, 2026 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 1.67% | 7,000 |
| May 7, 2026 | 244.00 | 250.00 | 236.00 | 240.00 | 240.00 | - | 30,400 |
| May 6, 2026 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | -1.64% | 53,500 |
| May 5, 2026 | 250.00 | 260.00 | 234.00 | 244.00 | 244.00 | -2.40% | 54,700 |
| May 4, 2026 | 238.00 | 256.00 | 236.00 | 250.00 | 250.00 | 5.93% | 19,500 |
| Apr 30, 2026 | 250.00 | 250.00 | 232.00 | 236.00 | 236.00 | -5.60% | 20,800 |
| Apr 29, 2026 | 250.00 | 268.00 | 250.00 | 250.00 | 250.00 | 0.81% | 54,400 |
| Apr 28, 2026 | 256.00 | 256.00 | 248.00 | 248.00 | 248.00 | -0.80% | 23,300 |
| Apr 27, 2026 | 260.00 | 262.00 | 246.00 | 250.00 | 250.00 | -4.58% | 40,900 |
| Apr 24, 2026 | 264.00 | 274.00 | 242.00 | 262.00 | 262.00 | -0.76% | 773,700 |
| Apr 23, 2026 | 272.00 | 278.00 | 252.00 | 264.00 | 264.00 | - | 101,300 |
| Apr 22, 2026 | 284.00 | 286.00 | 262.00 | 264.00 | 264.00 | -7.04% | 399,200 |
| Apr 21, 2026 | 274.00 | 292.00 | 274.00 | 284.00 | 284.00 | 3.65% | 71,600 |
| Apr 20, 2026 | 282.00 | 296.00 | 274.00 | 274.00 | 274.00 | -2.84% | 1,109,400 |
| Apr 17, 2026 | 278.00 | 300.00 | 266.00 | 282.00 | 282.00 | 2.17% | 994,800 |
| Apr 16, 2026 | 278.00 | 282.00 | 262.00 | 276.00 | 276.00 | -1.43% | 936,700 |
| Apr 15, 2026 | 272.00 | 284.00 | 262.00 | 280.00 | 280.00 | 2.94% | 1,330,600 |
| Apr 14, 2026 | 266.00 | 286.00 | 266.00 | 272.00 | 272.00 | 3.82% | 221,000 |
| Apr 13, 2026 | 262.00 | 280.00 | 250.00 | 262.00 | 262.00 | 4.80% | 2,107,900 |
| Apr 10, 2026 | 258.00 | 266.00 | 250.00 | 250.00 | 250.00 | -3.10% | 1,464,000 |
| Apr 9, 2026 | 248.00 | 270.00 | 238.00 | 258.00 | 258.00 | 4.03% | 1,460,400 |
| Apr 8, 2026 | 250.00 | 250.00 | 240.00 | 248.00 | 248.00 | -0.80% | 43,300 |
| Apr 7, 2026 | 244.00 | 250.00 | 236.00 | 250.00 | 250.00 | 1.63% | 103,400 |
| Apr 6, 2026 | 248.00 | 254.00 | 230.00 | 246.00 | 246.00 | -0.81% | 45,200 |
| Apr 2, 2026 | 250.00 | 252.00 | 236.00 | 248.00 | 248.00 | -1.59% | 7,500 |
| Apr 1, 2026 | 250.00 | 252.00 | 236.00 | 252.00 | 252.00 | 0.80% | 45,300 |
| Mar 31, 2026 | 266.00 | 266.00 | 238.00 | 250.00 | 250.00 | - | 51,400 |
| Mar 30, 2026 | 234.00 | 250.00 | 234.00 | 250.00 | 250.00 | - | 94,800 |
| Mar 27, 2026 | 252.00 | 268.00 | 230.00 | 250.00 | 250.00 | -0.79% | 29,100 |
| Mar 26, 2026 | 248.00 | 276.00 | 240.00 | 252.00 | 252.00 | 1.61% | 70,400 |
| Mar 25, 2026 | 236.00 | 256.00 | 214.00 | 248.00 | 248.00 | 5.08% | 85,600 |
| Mar 17, 2026 | 262.00 | 280.00 | 234.00 | 236.00 | 236.00 | -9.92% | 772,900 |
| Mar 16, 2026 | 220.00 | 262.00 | 220.00 | 262.00 | 262.00 | 24.76% | 1,281,800 |
| Mar 13, 2026 | 224.00 | 236.00 | 210.00 | 210.00 | 210.00 | -7.08% | 64,100 |
| Mar 12, 2026 | 226.00 | 226.00 | 216.00 | 226.00 | 226.00 | -1.74% | 36,000 |