PT Inter Delta Tbk (IDX:INTD)
Indonesia · Delayed Price · Currency is IDR 270.00
+10.00 (3.85%)
Oct 23, 2026, 4:03 PM WIB
PT Inter Delta Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 266.00 | 286.00 | 260.00 | 270.00 | 270.00 | 3.85% | 209,500 |
| Oct 22, 2026 | 270.00 | 282.00 | 256.00 | 260.00 | 260.00 | -0.76% | 332,600 |
| Oct 21, 2026 | 280.00 | 298.00 | 260.00 | 262.00 | 262.00 | -3.68% | 448,200 |
| Oct 20, 2026 | 260.00 | 284.00 | 252.00 | 272.00 | 272.00 | 1.49% | 384,500 |
| Oct 19, 2026 | 250.00 | 268.00 | 244.00 | 268.00 | 268.00 | 2.29% | 399,700 |
| Oct 16, 2026 | 266.00 | 336.00 | 262.00 | 262.00 | 262.00 | -14.38% | 1,405,300 |
| Oct 15, 2026 | 316.00 | 322.00 | 302.00 | 306.00 | 306.00 | -2.55% | 414,200 |
| Oct 14, 2026 | 320.00 | 344.00 | 300.00 | 314.00 | 314.00 | -1.88% | 1,371,500 |
| Oct 13, 2026 | 304.00 | 358.00 | 302.00 | 320.00 | 320.00 | 7.38% | 3,277,600 |
| Oct 12, 2026 | 304.00 | 360.00 | 276.00 | 298.00 | 298.00 | -0.67% | 1,315,200 |
| Oct 9, 2026 | 318.00 | 318.00 | 292.00 | 300.00 | 300.00 | -3.23% | 440,400 |
| Oct 8, 2026 | 312.00 | 330.00 | 300.00 | 310.00 | 310.00 | -0.64% | 737,000 |
| Oct 7, 2026 | 350.00 | 352.00 | 298.00 | 312.00 | 312.00 | -10.86% | 1,567,500 |
| Oct 6, 2026 | 300.00 | 368.00 | 300.00 | 350.00 | 350.00 | 6.06% | 1,723,900 |
| Oct 5, 2026 | 390.00 | 390.00 | 330.00 | 330.00 | 330.00 | -14.95% | 1,870,300 |
| Oct 2, 2026 | 374.00 | 404.00 | 374.00 | 388.00 | 388.00 | 1.57% | 176,900 |
| Oct 1, 2026 | 398.00 | 416.00 | 376.00 | 382.00 | 382.00 | -4.02% | 405,300 |
| Sep 30, 2026 | 404.00 | 418.00 | 380.00 | 398.00 | 398.00 | -1.49% | 317,400 |
| Sep 29, 2026 | 414.00 | 478.00 | 350.00 | 404.00 | 404.00 | -1.46% | 1,904,500 |
| Sep 28, 2026 | 412.00 | 472.00 | 410.00 | 410.00 | 410.00 | -0.49% | 1,355,000 |
| Sep 25, 2026 | 380.00 | 474.00 | 378.00 | 412.00 | 412.00 | 8.42% | 6,770,900 |
| Sep 24, 2026 | 356.00 | 380.00 | 334.00 | 380.00 | 380.00 | 6.15% | 887,500 |
| Sep 23, 2026 | 360.00 | 360.00 | 306.00 | 358.00 | 358.00 | 3.47% | 2,396,700 |
| Sep 22, 2026 | 352.00 | 358.00 | 312.00 | 346.00 | 346.00 | 13.07% | 3,234,200 |
| Sep 21, 2026 | 254.00 | 306.00 | 240.00 | 306.00 | 306.00 | 24.39% | 6,714,100 |
| Sep 18, 2026 | 266.00 | 266.00 | 232.00 | 246.00 | 246.00 | -8.21% | 1,555,300 |
| Sep 17, 2026 | 276.00 | 280.00 | 258.00 | 268.00 | 268.00 | -1.47% | 974,600 |
| Sep 16, 2026 | 320.00 | 360.00 | 272.00 | 272.00 | 272.00 | -15.00% | 21,188,300 |
| Sep 15, 2026 | 290.00 | 320.00 | 264.00 | 320.00 | 320.00 | 9.59% | 6,043,100 |
| Sep 14, 2026 | 264.00 | 320.00 | 258.00 | 292.00 | 292.00 | 10.61% | 1,599,100 |
| Sep 11, 2026 | 268.00 | 270.00 | 258.00 | 264.00 | 264.00 | 0.76% | 30,000 |
| Sep 10, 2026 | 272.00 | 276.00 | 262.00 | 262.00 | 262.00 | -3.68% | 102,000 |
| Sep 9, 2026 | 262.00 | 280.00 | 260.00 | 272.00 | 272.00 | 3.82% | 824,000 |
| Sep 8, 2026 | 262.00 | 268.00 | 262.00 | 262.00 | 262.00 | 2.34% | 51,100 |
| Sep 7, 2026 | 260.00 | 266.00 | 252.00 | 256.00 | 256.00 | -1.54% | 91,300 |
| Sep 4, 2026 | 266.00 | 266.00 | 254.00 | 260.00 | 260.00 | -1.52% | 2,329,600 |
| Sep 3, 2026 | 290.00 | 304.00 | 250.00 | 264.00 | 264.00 | -8.97% | 3,152,400 |
| Sep 2, 2026 | 288.00 | 300.00 | 284.00 | 290.00 | 290.00 | 1.40% | 1,402,000 |
| 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 |