Price History - INTD

Kembali ke Company
Ticker: INTD
Company: Inter-Delta Tbk
Date Open High Low Close Volume Value
19-Jan-2024 141.00 141.00 141.00 141.00 100 0
18-Jan-2024 140.00 140.00 138.00 139.00 7,200 0
17-Jan-2024 142.00 142.00 139.00 139.00 109,000 0
16-Jan-2024 145.00 145.00 142.00 142.00 18,600 0
15-Jan-2024 145.00 145.00 144.00 144.00 3,700 0
12-Jan-2024 145.00 145.00 143.00 145.00 3,800 0
11-Jan-2024 141.00 148.00 141.00 145.00 106,300 0
10-Jan-2024 146.00 149.00 144.00 147.00 174,200 0
09-Jan-2024 149.00 149.00 142.00 146.00 255,700 0
08-Jan-2024 190.00 204.00 145.00 147.00 4,863,100 0
05-Jan-2024 129.00 178.00 129.00 178.00 1,390,000 0
04-Jan-2024 135.00 137.00 127.00 132.00 683,800 0
03-Jan-2024 135.00 136.00 135.00 135.00 4,100 0
02-Jan-2024 132.00 134.00 132.00 134.00 4,200 0
29-Dec-2023 136.00 136.00 136.00 136.00 0 0
28-Dec-2023 134.00 143.00 134.00 136.00 32,700 0
27-Dec-2023 137.00 143.00 133.00 143.00 678,100 0
22-Dec-2023 143.00 143.00 143.00 143.00 100 0
21-Dec-2023 144.00 144.00 134.00 138.00 562,900 0
20-Dec-2023 142.00 145.00 134.00 145.00 404,800 0
19-Dec-2023 144.00 144.00 144.00 144.00 0 0
18-Dec-2023 135.00 144.00 135.00 144.00 13,900 0
15-Dec-2023 142.00 144.00 142.00 144.00 200 0
14-Dec-2023 141.00 146.00 131.00 142.00 246,100 0
13-Dec-2023 146.00 146.00 140.00 146.00 400 0
12-Dec-2023 148.00 150.00 141.00 145.00 42,500 0
11-Dec-2023 143.00 143.00 142.00 142.00 500 0
08-Dec-2023 149.00 149.00 142.00 142.00 900 0
07-Dec-2023 141.00 147.00 141.00 141.00 4,300 0
06-Dec-2023 141.00 150.00 140.00 146.00 2,188,500 0
05-Dec-2023 145.00 145.00 141.00 141.00 14,800 0
04-Dec-2023 149.00 149.00 142.00 145.00 17,600 0
01-Dec-2023 144.00 144.00 144.00 144.00 0 0
30-Nov-2023 144.00 149.00 144.00 144.00 20,600 0
29-Nov-2023 150.00 151.00 144.00 144.00 3,500 0
28-Nov-2023 149.00 149.00 145.00 146.00 90,500 0
27-Nov-2023 148.00 148.00 144.00 145.00 132,400 0
24-Nov-2023 148.00 148.00 140.00 148.00 2,700 0
23-Nov-2023 138.00 148.00 138.00 148.00 1,200 0
22-Nov-2023 146.00 146.00 146.00 146.00 50,000 0
21-Nov-2023 149.00 149.00 139.00 146.00 302,900 0
20-Nov-2023 146.00 146.00 143.00 143.00 1,500 0
17-Nov-2023 147.00 148.00 140.00 142.00 573,800 0
16-Nov-2023 149.00 149.00 144.00 147.00 13,400 0
15-Nov-2023 145.00 150.00 143.00 143.00 45,200 0
14-Nov-2023 149.00 150.00 143.00 150.00 600 0
13-Nov-2023 141.00 150.00 141.00 150.00 327,400 0
10-Nov-2023 143.00 149.00 141.00 143.00 120,400 0
09-Nov-2023 147.00 151.00 141.00 144.00 203,600 0
08-Nov-2023 145.00 150.00 145.00 145.00 76,200 0
07-Nov-2023 149.00 150.00 141.00 150.00 394,800 0
06-Nov-2023 146.00 150.00 142.00 149.00 214,800 0
03-Nov-2023 152.00 152.00 146.00 151.00 10,500 0
02-Nov-2023 152.00 152.00 152.00 152.00 100 0
01-Nov-2023 152.00 152.00 149.00 152.00 2,000 0
31-Oct-2023 155.00 156.00 147.00 152.00 6,400 0
30-Oct-2023 154.00 154.00 154.00 154.00 100 0
27-Oct-2023 152.00 153.00 152.00 153.00 10,700 0
26-Oct-2023 152.00 153.00 152.00 152.00 2,500 0
25-Oct-2023 152.00 155.00 149.00 151.00 78,300 0
24-Oct-2023 151.00 151.00 151.00 151.00 10,100 0
23-Oct-2023 152.00 152.00 152.00 152.00 0 0
20-Oct-2023 148.00 152.00 148.00 152.00 2,300 0
19-Oct-2023 149.00 152.00 149.00 152.00 3,500 0
18-Oct-2023 151.00 152.00 147.00 148.00 15,700 0
17-Oct-2023 146.00 151.00 146.00 151.00 20,500 0
16-Oct-2023 150.00 159.00 142.00 149.00 36,100 0
13-Oct-2023 152.00 152.00 141.00 143.00 18,600 0
12-Oct-2023 146.00 152.00 146.00 147.00 2,500 0
11-Oct-2023 147.00 152.00 143.00 148.00 4,800 0
10-Oct-2023 150.00 152.00 143.00 152.00 26,400 0
09-Oct-2023 152.00 152.00 142.00 148.00 8,300 0
06-Oct-2023 142.00 148.00 142.00 144.00 4,000 0
05-Oct-2023 144.00 153.00 143.00 145.00 13,700 0
04-Oct-2023 150.00 151.00 143.00 144.00 4,700 0
03-Oct-2023 154.00 155.00 140.00 140.00 282,700 0
02-Oct-2023 157.00 157.00 147.00 154.00 1,500 0
29-Sep-2023 150.00 159.00 147.00 147.00 27,100 0
27-Sep-2023 149.00 157.00 149.00 150.00 9,500 0
26-Sep-2023 159.00 159.00 151.00 151.00 22,200 0
25-Sep-2023 152.00 159.00 152.00 152.00 17,700 0
22-Sep-2023 154.00 154.00 154.00 154.00 0 0
21-Sep-2023 149.00 154.00 149.00 154.00 13,100 0
20-Sep-2023 157.00 157.00 145.00 154.00 9,300 0
19-Sep-2023 160.00 160.00 149.00 153.00 20,900 0
18-Sep-2023 148.00 157.00 148.00 153.00 45,900 0
15-Sep-2023 150.00 156.00 150.00 156.00 36,300 0
14-Sep-2023 151.00 153.00 147.00 152.00 14,600 0
13-Sep-2023 152.00 169.00 150.00 152.00 320,700 0
12-Sep-2023 157.00 157.00 150.00 152.00 35,600 0
11-Sep-2023 153.00 156.00 149.00 155.00 21,900 0
08-Sep-2023 154.00 161.00 149.00 152.00 408,800 0
07-Sep-2023 153.00 166.00 151.00 154.00 503,400 0
06-Sep-2023 156.00 156.00 151.00 152.00 46,900 0
05-Sep-2023 160.00 160.00 150.00 156.00 22,400 0
04-Sep-2023 158.00 167.00 151.00 151.00 151,600 0
01-Sep-2023 162.00 168.00 156.00 166.00 81,000 0
31-Aug-2023 167.00 168.00 160.00 168.00 7,900 0
30-Aug-2023 169.00 170.00 161.00 168.00 54,200 0
29-Aug-2023 171.00 171.00 165.00 169.00 152,700 0