PT Inter-Delta Tbk(ID:INTD)
Rp262.00+4.00 (+1.55%)
ID:INTD
PT Inter-Delta Tbk historical prices
Rp262.00
At close:+4.00 (+1.55%)
PT Inter-Delta Tbk (INTD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 256.00 | 266.00 | 252.00 | 262.00 | 262.00 | +1.55% | 40,300 | 0.03 |
| Nov 10, 2026 | 260.00 | 270.00 | 258.00 | 258.00 | 258.00 | -2.27% | 70,300 | 0.05 |
| Nov 09, 2026 | 262.00 | 266.00 | 250.00 | 250.00 | 250.00 | -5.30% | 84,700 | 0.06 |
| Nov 06, 2026 | 262.00 | 266.00 | 256.00 | 264.00 | 264.00 | 0.00% | 42,900 | 0.03 |
| Nov 05, 2026 | 254.00 | 272.00 | 242.00 | 264.00 | 264.00 | +3.13% | 2,918,600 | 2.15 |
| Nov 04, 2026 | 248.00 | 260.00 | 234.00 | 256.00 | 256.00 | +13.27% | 312,800 | 0.23 |
| Nov 03, 2026 | 236.00 | 240.00 | 226.00 | 226.00 | 226.00 | -6.61% | 108,000 | 0.08 |
| Nov 02, 2026 | 240.00 | 248.00 | 238.00 | 242.00 | 242.00 | 0.00% | 22,000 | 0.02 |
| Oct 30, 2026 | 260.00 | 264.00 | 242.00 | 242.00 | 242.00 | -6.92% | 376,400 | 0.27 |
| Oct 29, 2026 | 278.00 | 278.00 | 260.00 | 260.00 | 260.00 | -6.47% | 375,600 | 0.28 |
| Oct 28, 2026 | 266.00 | 280.00 | 252.00 | 278.00 | 278.00 | +7.75% | 994,300 | 0.74 |
| Oct 27, 2026 | 268.00 | 270.00 | 250.00 | 258.00 | 258.00 | -3.73% | 477,900 | 0.36 |
| Oct 26, 2026 | 270.00 | 272.00 | 260.00 | 268.00 | 268.00 | -0.74% | 132,900 | 0.10 |
| Oct 23, 2026 | 266.00 | 286.00 | 260.00 | 270.00 | 270.00 | +3.85% | 208,300 | 0.15 |
| Oct 22, 2026 | 270.00 | 282.00 | 256.00 | 260.00 | 260.00 | -0.76% | 332,600 | 0.25 |
| Oct 21, 2026 | 280.00 | 298.00 | 260.00 | 262.00 | 262.00 | -3.68% | 448,200 | 0.33 |
| Oct 20, 2026 | 260.00 | 284.00 | 252.00 | 272.00 | 272.00 | +1.49% | 384,500 | 0.29 |
| Oct 19, 2026 | 250.00 | 268.00 | 244.00 | 268.00 | 268.00 | +2.29% | 399,700 | 0.30 |
| Oct 16, 2026 | 266.00 | 336.00 | 262.00 | 262.00 | 262.00 | -14.38% | 1,405,300 | 1.07 |
| Oct 15, 2026 | 316.00 | 322.00 | 302.00 | 306.00 | 306.00 | -2.55% | 415,200 | 0.32 |
| Oct 14, 2026 | 320.00 | 344.00 | 300.00 | 314.00 | 314.00 | -1.88% | 1,371,500 | 1.07 |
| Oct 13, 2026 | 304.00 | 358.00 | 302.00 | 320.00 | 320.00 | +7.38% | 3,277,600 | 2.66 |
| Oct 12, 2026 | 304.00 | 360.00 | 276.00 | 298.00 | 298.00 | -0.67% | 1,315,200 | 1.09 |
| Oct 09, 2026 | 318.00 | 318.00 | 292.00 | 300.00 | 300.00 | -3.23% | 440,400 | 0.37 |
| Oct 08, 2026 | 312.00 | 330.00 | 300.00 | 310.00 | 310.00 | -0.64% | 737,000 | 0.62 |
| Oct 07, 2026 | 350.00 | 352.00 | 298.00 | 312.00 | 312.00 | -10.86% | 1,567,500 | 1.34 |
| Oct 06, 2026 | 300.00 | 368.00 | 300.00 | 350.00 | 350.00 | +6.06% | 1,723,900 | 1.51 |
| Oct 05, 2026 | 390.00 | 390.00 | 330.00 | 330.00 | 330.00 | -14.95% | 1,870,300 | 1.68 |
| Oct 02, 2026 | 374.00 | 404.00 | 374.00 | 388.00 | 388.00 | +1.57% | 176,900 | 0.16 |
| Oct 01, 2026 | 398.00 | 416.00 | 376.00 | 382.00 | 382.00 | -4.02% | 405,300 | 0.37 |
| Sep 30, 2026 | 404.00 | 418.00 | 380.00 | 398.00 | 398.00 | -1.49% | 317,400 | 0.29 |
| Sep 29, 2026 | 414.00 | 478.00 | 350.00 | 404.00 | 404.00 | -1.46% | 1,904,500 | 1.78 |
| Sep 28, 2026 | 412.00 | 472.00 | 410.00 | 410.00 | 410.00 | -0.49% | 1,355,000 | 1.29 |
| Sep 25, 2026 | 380.00 | 474.00 | 378.00 | 412.00 | 412.00 | +8.42% | 6,770,900 | 7.20 |
| Sep 24, 2026 | 356.00 | 380.00 | 334.00 | 380.00 | 380.00 | +6.15% | 887,500 | 0.96 |
| Sep 23, 2026 | 360.00 | 360.00 | 306.00 | 358.00 | 358.00 | +3.47% | 2,396,700 | 2.70 |
| Sep 22, 2026 | 352.00 | 358.00 | 312.00 | 346.00 | 346.00 | +13.07% | 3,234,200 | 3.85 |
| Sep 21, 2026 | 254.00 | 306.00 | 240.00 | 306.00 | 306.00 | +24.39% | 6,714,100 | 9.14 |
| Sep 18, 2026 | 266.00 | 266.00 | 232.00 | 246.00 | 246.00 | -8.21% | 1,555,300 | 2.19 |
| Sep 17, 2026 | 276.00 | 280.00 | 258.00 | 268.00 | 268.00 | -1.47% | 974,600 | 1.40 |
| Sep 16, 2026 | 320.00 | 360.00 | 272.00 | 272.00 | 272.00 | -15.00% | 21,188,300 | 59.06 |
| Sep 15, 2026 | 290.00 | 320.00 | 264.00 | 320.00 | 320.00 | +9.59% | 6,043,100 | 22.98 |
| Sep 14, 2026 | 264.00 | 320.00 | 258.00 | 292.00 | 292.00 | +10.61% | 1,599,100 | 6.69 |
| Sep 11, 2026 | 268.00 | 270.00 | 258.00 | 264.00 | 264.00 | +0.76% | 30,000 | 0.13 |
| Sep 10, 2026 | 272.00 | 276.00 | 262.00 | 262.00 | 262.00 | -3.68% | 102,000 | 0.43 |
| Sep 09, 2026 | 262.00 | 280.00 | 260.00 | 272.00 | 272.00 | +3.82% | 824,000 | 3.66 |
| Sep 08, 2026 | 262.00 | 268.00 | 262.00 | 262.00 | 262.00 | +2.34% | 51,100 | 0.23 |
| Sep 07, 2026 | 260.00 | 266.00 | 252.00 | 256.00 | 256.00 | -1.54% | 91,300 | 0.40 |
| Sep 04, 2026 | 266.00 | 266.00 | 254.00 | 260.00 | 260.00 | -1.52% | 2,329,600 | 12.30 |
| Sep 03, 2026 | 290.00 | 304.00 | 250.00 | 264.00 | 264.00 | -8.97% | 3,152,400 | 21.98 |
