PT Inter Delta Tbk (IDX:INTD)
Indonesia · Delayed Price · Currency is IDR 262.00
-2.00 (-0.76%)
Apr 24, 2026, 4:00 PM WIB
PT Inter Delta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 61,900 |
| Mar 12, 2026 | 226.00 | 226.00 | 216.00 | 226.00 | 226.00 | -1.74% | 36,000 |
| Mar 11, 2026 | 230.00 | 242.00 | 228.00 | 230.00 | 230.00 | 1.77% | 23,200 |
| Mar 10, 2026 | 212.00 | 264.00 | 210.00 | 226.00 | 226.00 | 6.60% | 604,900 |
| Mar 9, 2026 | 236.00 | 236.00 | 204.00 | 212.00 | 212.00 | -10.92% | 147,600 |
| Mar 6, 2026 | 250.00 | 278.00 | 236.00 | 238.00 | 238.00 | -5.56% | 50,800 |
| Mar 5, 2026 | 250.00 | 264.00 | 246.00 | 252.00 | 252.00 | 0.80% | 81,300 |
| Mar 4, 2026 | 278.00 | 290.00 | 250.00 | 250.00 | 250.00 | -8.76% | 176,400 |
| Mar 3, 2026 | 258.00 | 318.00 | 256.00 | 274.00 | 274.00 | 7.03% | 1,166,200 |
| Mar 2, 2026 | 270.00 | 270.00 | 254.00 | 256.00 | 256.00 | -9.86% | 67,800 |
| Feb 27, 2026 | 290.00 | 292.00 | 270.00 | 284.00 | 284.00 | -2.07% | 37,600 |
| 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 |