Price History - INTD

Kembali ke Company
Ticker: INTD
Company: Inter-Delta Tbk
Date Open High Low Close Volume Value
30-Dec-2022 161.00 163.00 161.00 163.00 200 0
29-Dec-2022 162.00 162.00 157.00 161.00 3,100 0
28-Dec-2022 160.00 160.00 158.00 158.00 19,100 0
27-Dec-2022 161.00 161.00 159.00 161.00 3,200 0
26-Dec-2022 161.00 170.00 161.00 166.00 500 0
23-Dec-2022 158.00 170.00 157.00 170.00 11,900 0
22-Dec-2022 162.00 162.00 162.00 162.00 100 0
21-Dec-2022 161.00 168.00 161.00 168.00 6,700 0
20-Dec-2022 161.00 161.00 159.00 161.00 9,200 0
19-Dec-2022 161.00 161.00 161.00 161.00 100 0
16-Dec-2022 162.00 162.00 162.00 162.00 1,200 0
15-Dec-2022 159.00 162.00 157.00 162.00 1,100 0
14-Dec-2022 154.00 162.00 154.00 162.00 500 0
13-Dec-2022 160.00 160.00 154.00 154.00 11,000 0
12-Dec-2022 156.00 160.00 151.00 160.00 31,800 0
09-Dec-2022 167.00 169.00 155.00 156.00 58,200 0
08-Dec-2022 161.00 165.00 159.00 165.00 9,300 0
07-Dec-2022 163.00 163.00 154.00 161.00 83,100 0
06-Dec-2022 174.00 174.00 162.00 163.00 220,600 0
05-Dec-2022 186.00 193.00 173.00 174.00 1,728,700 0
02-Dec-2022 184.00 196.00 174.00 186.00 1,756,800 0
01-Dec-2022 181.00 181.00 176.00 177.00 12,800 0
30-Nov-2022 178.00 184.00 177.00 182.00 7,500 0
29-Nov-2022 177.00 184.00 177.00 184.00 1,200 0
28-Nov-2022 185.00 185.00 179.00 184.00 7,100 0
25-Nov-2022 189.00 189.00 177.00 180.00 31,000 0
24-Nov-2022 183.00 189.00 178.00 189.00 4,900 0
23-Nov-2022 183.00 191.00 183.00 189.00 160,300 0
22-Nov-2022 179.00 183.00 174.00 179.00 24,500 0
21-Nov-2022 183.00 195.00 171.00 171.00 147,300 0
18-Nov-2022 188.00 195.00 183.00 183.00 6,500 0
17-Nov-2022 192.00 198.00 183.00 195.00 3,100 0
16-Nov-2022 188.00 192.00 188.00 192.00 1,200 0
15-Nov-2022 181.00 193.00 179.00 189.00 18,600 0
14-Nov-2022 182.00 190.00 175.00 175.00 83,000 0
11-Nov-2022 182.00 190.00 172.00 188.00 16,200 0
10-Nov-2022 173.00 190.00 171.00 182.00 59,600 0
09-Nov-2022 184.00 184.00 180.00 183.00 1,700 0
08-Nov-2022 186.00 193.00 181.00 183.00 25,100 0
07-Nov-2022 182.00 195.00 180.00 180.00 63,400 0
04-Nov-2022 187.00 190.00 187.00 190.00 2,200 0
03-Nov-2022 188.00 188.00 188.00 188.00 100 0
02-Nov-2022 189.00 190.00 176.00 189.00 6,500 0
01-Nov-2022 190.00 190.00 182.00 189.00 3,900 0
31-Oct-2022 191.00 192.00 188.00 190.00 5,100 0
28-Oct-2022 190.00 191.00 184.00 191.00 9,600 0
27-Oct-2022 190.00 193.00 187.00 190.00 19,500 0
26-Oct-2022 187.00 190.00 181.00 190.00 11,200 0
25-Oct-2022 190.00 191.00 178.00 190.00 60,400 0
24-Oct-2022 191.00 191.00 184.00 190.00 15,200 0
21-Oct-2022 196.00 196.00 184.00 190.00 83,500 0
20-Oct-2022 200.00 202.00 193.00 197.00 17,500 0
19-Oct-2022 198.00 198.00 197.00 197.00 3,000 0
18-Oct-2022 189.00 199.00 184.00 199.00 46,500 0
17-Oct-2022 188.00 197.00 187.00 197.00 12,200 0
14-Oct-2022 198.00 198.00 189.00 196.00 13,300 0
13-Oct-2022 197.00 198.00 196.00 197.00 52,500 0
12-Oct-2022 197.00 197.00 184.00 197.00 90,900 0
11-Oct-2022 200.00 212.00 193.00 197.00 692,700 0
10-Oct-2022 200.00 236.00 192.00 198.00 1,519,200 0
07-Oct-2022 197.00 204.00 197.00 198.00 48,100 0
06-Oct-2022 195.00 200.00 193.00 197.00 230,900 0
05-Oct-2022 199.00 199.00 195.00 198.00 800 0
04-Oct-2022 197.00 197.00 197.00 197.00 2,200 0
03-Oct-2022 198.00 199.00 195.00 198.00 22,900 0
30-Sep-2022 200.00 200.00 192.00 197.00 31,900 0
29-Sep-2022 196.00 200.00 186.00 200.00 96,300 0
28-Sep-2022 200.00 200.00 195.00 199.00 5,500 0
27-Sep-2022 195.00 200.00 195.00 199.00 8,600 0
26-Sep-2022 197.00 202.00 195.00 198.00 16,900 0
23-Sep-2022 197.00 197.00 197.00 197.00 0 0
22-Sep-2022 196.00 197.00 195.00 197.00 10,000 0
21-Sep-2022 200.00 206.00 196.00 197.00 17,800 0
20-Sep-2022 200.00 200.00 193.00 200.00 7,200 0
19-Sep-2022 198.00 206.00 191.00 195.00 42,400 0
16-Sep-2022 197.00 197.00 194.00 196.00 2,100 0
15-Sep-2022 197.00 200.00 193.00 199.00 39,900 0
14-Sep-2022 197.00 197.00 195.00 197.00 24,900 0
13-Sep-2022 197.00 197.00 193.00 197.00 7,500 0
12-Sep-2022 197.00 199.00 190.00 196.00 38,200 0
09-Sep-2022 188.00 196.00 187.00 196.00 21,000 0
08-Sep-2022 197.00 198.00 190.00 197.00 37,400 0
07-Sep-2022 196.00 197.00 196.00 197.00 23,000 0
06-Sep-2022 197.00 197.00 188.00 197.00 12,000 0
05-Sep-2022 196.00 197.00 194.00 197.00 3,500 0
02-Sep-2022 197.00 197.00 194.00 197.00 33,400 0
01-Sep-2022 199.00 199.00 191.00 198.00 3,800 0
31-Aug-2022 199.00 199.00 191.00 198.00 3,400 0
30-Aug-2022 199.00 199.00 193.00 198.00 34,500 0
29-Aug-2022 199.00 199.00 195.00 195.00 10,500 0
26-Aug-2022 206.00 216.00 194.00 199.00 273,200 0
25-Aug-2022 198.00 198.00 197.00 197.00 900 0
24-Aug-2022 198.00 204.00 195.00 199.00 20,300 0
23-Aug-2022 197.00 198.00 194.00 196.00 9,700 0
22-Aug-2022 199.00 200.00 194.00 198.00 12,700 0
19-Aug-2022 197.00 199.00 195.00 198.00 2,900 0
18-Aug-2022 199.00 199.00 195.00 199.00 54,300 0
16-Aug-2022 200.00 202.00 198.00 199.00 25,700 0
15-Aug-2022 200.00 204.00 199.00 200.00 38,700 0
12-Aug-2022 200.00 204.00 199.00 202.00 61,400 0