PT Inter-Delta Tbk INTD

IDX · Indonesia · Consumer Durables

IDR 388.00+6.00 (+1.57%)

Market closed· Oct 2, 2026, 9:11 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 388.00	+1.57%	IDR 374.00	IDR 404.00	IDR 374.00	176.90K
2026-10-01	IDR 382.00	-4.02%	IDR 398.00	IDR 416.00	IDR 376.00	405.30K
2026-09-30	IDR 398.00	-1.49%	IDR 404.00	IDR 418.00	IDR 380.00	317.40K
2026-09-29	IDR 404.00	-1.46%	IDR 414.00	IDR 478.00	IDR 350.00	1.90M
2026-09-28	IDR 410.00	-0.49%	IDR 412.00	IDR 472.00	IDR 410.00	1.36M
2026-09-25	IDR 412.00	+8.42%	IDR 380.00	IDR 474.00	IDR 378.00	6.77M
2026-09-24	IDR 380.00	+6.15%	IDR 356.00	IDR 380.00	IDR 334.00	887.50K
2026-09-23	IDR 358.00	+3.47%	IDR 360.00	IDR 360.00	IDR 306.00	2.40M
2026-09-22	IDR 346.00	+13.07%	IDR 352.00	IDR 358.00	IDR 312.00	3.23M
2026-09-21	IDR 306.00	+24.39%	IDR 254.00	IDR 306.00	IDR 240.00	6.71M
2026-09-18	IDR 246.00	-8.21%	IDR 266.00	IDR 266.00	IDR 232.00	1.56M
2026-09-17	IDR 268.00	-1.47%	IDR 276.00	IDR 280.00	IDR 258.00	974.60K
2026-09-16	IDR 272.00	-15.00%	IDR 320.00	IDR 360.00	IDR 272.00	21.19M
2026-09-15	IDR 320.00	+9.59%	IDR 290.00	IDR 320.00	IDR 264.00	6.04M
2026-09-14	IDR 292.00	+10.61%	IDR 264.00	IDR 320.00	IDR 258.00	1.60M
2026-09-11	IDR 264.00	+0.76%	IDR 268.00	IDR 270.00	IDR 258.00	30.00K
2026-09-10	IDR 262.00	-3.68%	IDR 272.00	IDR 276.00	IDR 262.00	102.00K
2026-09-09	IDR 272.00	+3.82%	IDR 262.00	IDR 280.00	IDR 260.00	824.00K
2026-09-08	IDR 262.00	+2.34%	IDR 262.00	IDR 268.00	IDR 262.00	51.10K
2026-09-07	IDR 256.00	-1.54%	IDR 260.00	IDR 266.00	IDR 252.00	91.30K
2026-09-04	IDR 260.00	-1.52%	IDR 266.00	IDR 266.00	IDR 254.00	2.33M
2026-09-03	IDR 264.00	-8.97%	IDR 290.00	IDR 304.00	IDR 250.00	3.15M
2026-09-02	IDR 290.00	+1.40%	IDR 288.00	IDR 300.00	IDR 284.00	1.40M
2026-09-01	IDR 286.00	0.00%	IDR 286.00	IDR 304.00	IDR 282.00	45.50K
2026-08-31	IDR 286.00	-0.69%	IDR 290.00	IDR 294.00	IDR 284.00	37.30K
2026-08-28	IDR 288.00	+2.13%	IDR 290.00	IDR 290.00	IDR 282.00	8.50K
2026-08-27	IDR 282.00	-2.76%	IDR 290.00	IDR 290.00	IDR 282.00	27.70K
2026-08-26	IDR 290.00	+1.40%	IDR 286.00	IDR 296.00	IDR 282.00	29.90K
2026-08-25	IDR 286.00	0.00%	IDR 286.00	IDR 286.00	IDR 286.00	0
2026-08-24	IDR 286.00	-1.38%	IDR 292.00	IDR 292.00	IDR 286.00	47.80K
2026-08-21	IDR 290.00	-5.84%	IDR 308.00	IDR 308.00	IDR 280.00	354.40K
2026-08-20	IDR 308.00	+8.45%	IDR 284.00	IDR 312.00	IDR 280.00	210.10K
2026-08-19	IDR 284.00	-1.39%	IDR 288.00	IDR 308.00	IDR 280.00	113.30K
2026-08-18	IDR 288.00	+3.60%	IDR 278.00	IDR 320.00	IDR 264.00	439.70K
2026-08-14	IDR 278.00	-0.71%	IDR 282.00	IDR 342.00	IDR 272.00	1.51M
2026-08-13	IDR 280.00	+1.45%	IDR 280.00	IDR 284.00	IDR 272.00	60.10K
2026-08-12	IDR 276.00	+2.22%	IDR 290.00	IDR 298.00	IDR 276.00	62.80K
2026-08-11	IDR 270.00	-2.17%	IDR 278.00	IDR 298.00	IDR 270.00	57.80K
2026-08-10	IDR 276.00	-2.82%	IDR 286.00	IDR 306.00	IDR 276.00	133.80K
2026-08-07	IDR 284.00	+6.77%	IDR 266.00	IDR 310.00	IDR 264.00	1.15M
2026-08-06	IDR 266.00	+4.72%	IDR 250.00	IDR 276.00	IDR 250.00	182.60K
2026-08-05	IDR 254.00	+1.60%	IDR 248.00	IDR 280.00	IDR 248.00	490.60K
2026-08-04	IDR 250.00	-1.57%	IDR 254.00	IDR 254.00	IDR 248.00	2.30K
2026-08-03	IDR 254.00	+0.79%	IDR 250.00	IDR 258.00	IDR 246.00	15.30K
2026-07-31	IDR 252.00	0.00%	IDR 252.00	IDR 254.00	IDR 248.00	8.80K
2026-07-30	IDR 252.00	+0.80%	IDR 250.00	IDR 260.00	IDR 242.00	21.10K
2026-07-29	IDR 250.00	0.00%	IDR 250.00	IDR 262.00	IDR 238.00	81.60K
2026-07-28	IDR 250.00	+6.84%	IDR 234.00	IDR 260.00	IDR 234.00	1.04M
2026-07-27	IDR 234.00	0.00%	IDR 234.00	IDR 250.00	IDR 226.00	111.80K
2026-07-24	IDR 234.00	-4.10%	IDR 244.00	IDR 244.00	IDR 226.00	22.10K
2026-07-23	IDR 244.00	+6.09%	IDR 230.00	IDR 254.00	IDR 226.00	103.60K
2026-07-22	IDR 230.00	0.00%	IDR 230.00	IDR 232.00	IDR 224.00	42.30K
2026-07-21	IDR 230.00	0.00%	IDR 234.00	IDR 236.00	IDR 230.00	12.90K
2026-07-20	IDR 230.00	-1.71%	IDR 236.00	IDR 244.00	IDR 228.00	12.00K
2026-07-17	IDR 234.00	+1.74%	IDR 246.00	IDR 246.00	IDR 228.00	26.10K
2026-07-16	IDR 230.00	-0.86%	IDR 232.00	IDR 232.00	IDR 230.00	11.30K
2026-07-15	IDR 232.00	-0.85%	IDR 236.00	IDR 246.00	IDR 232.00	1.00K
2026-07-14	IDR 234.00	0.00%	IDR 232.00	IDR 234.00	IDR 226.00	2.40K
2026-07-13	IDR 234.00	0.00%	IDR 232.00	IDR 246.00	IDR 222.00	4.20K
2026-07-10	IDR 234.00	+0.86%	IDR 234.00	IDR 234.00	IDR 232.00	1.30K
2026-07-09	IDR 232.00	+4.50%	IDR 230.00	IDR 236.00	IDR 228.00	45.70K
2026-07-08	IDR 222.00	-2.63%	IDR 228.00	IDR 228.00	IDR 222.00	15.90K
2026-07-07	IDR 228.00	+2.70%	IDR 224.00	IDR 228.00	IDR 222.00	14.70K
2026-07-06	IDR 222.00	+3.74%	IDR 214.00	IDR 238.00	IDR 214.00	37.40K
2026-07-03	IDR 214.00	+0.94%	IDR 214.00	IDR 214.00	IDR 212.00	8.60K
2026-07-02	IDR 212.00	-0.93%	IDR 214.00	IDR 218.00	IDR 210.00	22.30K
2026-07-01	IDR 214.00	-2.73%	IDR 220.00	IDR 220.00	IDR 214.00	18.10K
2026-06-30	IDR 220.00	0.00%	IDR 226.00	IDR 228.00	IDR 220.00	11.10K
2026-06-29	IDR 220.00	-4.35%	IDR 228.00	IDR 228.00	IDR 220.00	25.20K
2026-06-26	IDR 230.00	+1.77%	IDR 234.00	IDR 234.00	IDR 222.00	8.10K
2026-06-25	IDR 226.00	+2.73%	IDR 242.00	IDR 256.00	IDR 222.00	217.00K
2026-06-24	IDR 220.00	-2.65%	IDR 230.00	IDR 232.00	IDR 220.00	21.30K
2026-06-23	IDR 226.00	-2.59%	IDR 238.00	IDR 252.00	IDR 226.00	12.60K
2026-06-22	IDR 232.00	-1.69%	IDR 228.00	IDR 238.00	IDR 228.00	7.60K
2026-06-19	IDR 236.00	+3.51%	IDR 226.00	IDR 236.00	IDR 224.00	34.30K
2026-06-18	IDR 228.00	-0.87%	IDR 232.00	IDR 232.00	IDR 226.00	7.60K
2026-06-17	IDR 230.00	-3.36%	IDR 240.00	IDR 248.00	IDR 226.00	87.90K
2026-06-15	IDR 238.00	+1.71%	IDR 232.00	IDR 250.00	IDR 232.00	11.90K
2026-06-12	IDR 234.00	+4.46%	IDR 250.00	IDR 258.00	IDR 228.00	78.60K
2026-06-11	IDR 224.00	+1.82%	IDR 222.00	IDR 270.00	IDR 222.00	128.50K
2026-06-10	IDR 220.00	-1.79%	IDR 228.00	IDR 228.00	IDR 212.00	42.50K
2026-06-09	IDR 224.00	+2.75%	IDR 216.00	IDR 228.00	IDR 212.00	38.80K
2026-06-08	IDR 218.00	-12.10%	IDR 248.00	IDR 248.00	IDR 216.00	259.00K
2026-06-05	IDR 248.00	-6.06%	IDR 264.00	IDR 270.00	IDR 240.00	106.30K
2026-06-04	IDR 264.00	+0.76%	IDR 252.00	IDR 276.00	IDR 240.00	167.60K
2026-06-03	IDR 262.00	+7.38%	IDR 250.00	IDR 288.00	IDR 248.00	693.60K
2026-06-02	IDR 244.00	0.00%	IDR 246.00	IDR 262.00	IDR 238.00	235.20K
2026-05-29	IDR 244.00	0.00%	IDR 246.00	IDR 262.00	IDR 244.00	35.70K
2026-05-28	IDR 244.00	0.00%	IDR 244.00	IDR 244.00	IDR 244.00	0
2026-05-27	IDR 244.00	0.00%	IDR 244.00	IDR 244.00	IDR 244.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 388.00	+1.57%	IDR 374.00	IDR 404.00	IDR 374.00	176.90K
2026-10-01	IDR 382.00	-4.02%	IDR 398.00	IDR 416.00	IDR 376.00	405.30K
2026-09-30	IDR 398.00	-1.49%	IDR 404.00	IDR 418.00	IDR 380.00	317.40K
2026-09-29	IDR 404.00	-1.46%	IDR 414.00	IDR 478.00	IDR 350.00	1.90M
2026-09-28	IDR 410.00	-0.49%	IDR 412.00	IDR 472.00	IDR 410.00	1.36M
2026-09-25	IDR 412.00	+8.42%	IDR 380.00	IDR 474.00	IDR 378.00	6.77M
2026-09-24	IDR 380.00	+6.15%	IDR 356.00	IDR 380.00	IDR 334.00	887.50K
2026-09-23	IDR 358.00	+3.47%	IDR 360.00	IDR 360.00	IDR 306.00	2.40M
2026-09-22	IDR 346.00	+13.07%	IDR 352.00	IDR 358.00	IDR 312.00	3.23M
2026-09-21	IDR 306.00	+24.39%	IDR 254.00	IDR 306.00	IDR 240.00	6.71M
2026-09-18	IDR 246.00	-8.21%	IDR 266.00	IDR 266.00	IDR 232.00	1.56M
2026-09-17	IDR 268.00	-1.47%	IDR 276.00	IDR 280.00	IDR 258.00	974.60K
2026-09-16	IDR 272.00	-15.00%	IDR 320.00	IDR 360.00	IDR 272.00	21.19M
2026-09-15	IDR 320.00	+9.59%	IDR 290.00	IDR 320.00	IDR 264.00	6.04M
2026-09-14	IDR 292.00	+10.61%	IDR 264.00	IDR 320.00	IDR 258.00	1.60M
2026-09-11	IDR 264.00	+0.76%	IDR 268.00	IDR 270.00	IDR 258.00	30.00K
2026-09-10	IDR 262.00	-3.68%	IDR 272.00	IDR 276.00	IDR 262.00	102.00K
2026-09-09	IDR 272.00	+3.82%	IDR 262.00	IDR 280.00	IDR 260.00	824.00K
2026-09-08	IDR 262.00	+2.34%	IDR 262.00	IDR 268.00	IDR 262.00	51.10K
2026-09-07	IDR 256.00	-1.54%	IDR 260.00	IDR 266.00	IDR 252.00	91.30K
2026-09-04	IDR 260.00	-1.52%	IDR 266.00	IDR 266.00	IDR 254.00	2.33M
2026-09-03	IDR 264.00	-8.97%	IDR 290.00	IDR 304.00	IDR 250.00	3.15M
2026-09-02	IDR 290.00	+1.40%	IDR 288.00	IDR 300.00	IDR 284.00	1.40M
2026-09-01	IDR 286.00	0.00%	IDR 286.00	IDR 304.00	IDR 282.00	45.50K
2026-08-31	IDR 286.00	-0.69%	IDR 290.00	IDR 294.00	IDR 284.00	37.30K
2026-08-28	IDR 288.00	+2.13%	IDR 290.00	IDR 290.00	IDR 282.00	8.50K
2026-08-27	IDR 282.00	-2.76%	IDR 290.00	IDR 290.00	IDR 282.00	27.70K
2026-08-26	IDR 290.00	+1.40%	IDR 286.00	IDR 296.00	IDR 282.00	29.90K
2026-08-25	IDR 286.00	0.00%	IDR 286.00	IDR 286.00	IDR 286.00	0
2026-08-24	IDR 286.00	-1.38%	IDR 292.00	IDR 292.00	IDR 286.00	47.80K
2026-08-21	IDR 290.00	-5.84%	IDR 308.00	IDR 308.00	IDR 280.00	354.40K
2026-08-20	IDR 308.00	+8.45%	IDR 284.00	IDR 312.00	IDR 280.00	210.10K
2026-08-19	IDR 284.00	-1.39%	IDR 288.00	IDR 308.00	IDR 280.00	113.30K
2026-08-18	IDR 288.00	+3.60%	IDR 278.00	IDR 320.00	IDR 264.00	439.70K
2026-08-14	IDR 278.00	-0.71%	IDR 282.00	IDR 342.00	IDR 272.00	1.51M
2026-08-13	IDR 280.00	+1.45%	IDR 280.00	IDR 284.00	IDR 272.00	60.10K
2026-08-12	IDR 276.00	+2.22%	IDR 290.00	IDR 298.00	IDR 276.00	62.80K
2026-08-11	IDR 270.00	-2.17%	IDR 278.00	IDR 298.00	IDR 270.00	57.80K
2026-08-10	IDR 276.00	-2.82%	IDR 286.00	IDR 306.00	IDR 276.00	133.80K
2026-08-07	IDR 284.00	+6.77%	IDR 266.00	IDR 310.00	IDR 264.00	1.15M
2026-08-06	IDR 266.00	+4.72%	IDR 250.00	IDR 276.00	IDR 250.00	182.60K
2026-08-05	IDR 254.00	+1.60%	IDR 248.00	IDR 280.00	IDR 248.00	490.60K
2026-08-04	IDR 250.00	-1.57%	IDR 254.00	IDR 254.00	IDR 248.00	2.30K
2026-08-03	IDR 254.00	+0.79%	IDR 250.00	IDR 258.00	IDR 246.00	15.30K
2026-07-31	IDR 252.00	0.00%	IDR 252.00	IDR 254.00	IDR 248.00	8.80K
2026-07-30	IDR 252.00	+0.80%	IDR 250.00	IDR 260.00	IDR 242.00	21.10K
2026-07-29	IDR 250.00	0.00%	IDR 250.00	IDR 262.00	IDR 238.00	81.60K
2026-07-28	IDR 250.00	+6.84%	IDR 234.00	IDR 260.00	IDR 234.00	1.04M
2026-07-27	IDR 234.00	0.00%	IDR 234.00	IDR 250.00	IDR 226.00	111.80K
2026-07-24	IDR 234.00	-4.10%	IDR 244.00	IDR 244.00	IDR 226.00	22.10K
2026-07-23	IDR 244.00	+6.09%	IDR 230.00	IDR 254.00	IDR 226.00	103.60K
2026-07-22	IDR 230.00	0.00%	IDR 230.00	IDR 232.00	IDR 224.00	42.30K
2026-07-21	IDR 230.00	0.00%	IDR 234.00	IDR 236.00	IDR 230.00	12.90K
2026-07-20	IDR 230.00	-1.71%	IDR 236.00	IDR 244.00	IDR 228.00	12.00K
2026-07-17	IDR 234.00	+1.74%	IDR 246.00	IDR 246.00	IDR 228.00	26.10K
2026-07-16	IDR 230.00	-0.86%	IDR 232.00	IDR 232.00	IDR 230.00	11.30K
2026-07-15	IDR 232.00	-0.85%	IDR 236.00	IDR 246.00	IDR 232.00	1.00K
2026-07-14	IDR 234.00	0.00%	IDR 232.00	IDR 234.00	IDR 226.00	2.40K
2026-07-13	IDR 234.00	0.00%	IDR 232.00	IDR 246.00	IDR 222.00	4.20K
2026-07-10	IDR 234.00	+0.86%	IDR 234.00	IDR 234.00	IDR 232.00	1.30K
2026-07-09	IDR 232.00	+4.50%	IDR 230.00	IDR 236.00	IDR 228.00	45.70K
2026-07-08	IDR 222.00	-2.63%	IDR 228.00	IDR 228.00	IDR 222.00	15.90K
2026-07-07	IDR 228.00	+2.70%	IDR 224.00	IDR 228.00	IDR 222.00	14.70K
2026-07-06	IDR 222.00	+3.74%	IDR 214.00	IDR 238.00	IDR 214.00	37.40K
2026-07-03	IDR 214.00	+0.94%	IDR 214.00	IDR 214.00	IDR 212.00	8.60K
2026-07-02	IDR 212.00	-0.93%	IDR 214.00	IDR 218.00	IDR 210.00	22.30K
2026-07-01	IDR 214.00	-2.73%	IDR 220.00	IDR 220.00	IDR 214.00	18.10K
2026-06-30	IDR 220.00	0.00%	IDR 226.00	IDR 228.00	IDR 220.00	11.10K
2026-06-29	IDR 220.00	-4.35%	IDR 228.00	IDR 228.00	IDR 220.00	25.20K
2026-06-26	IDR 230.00	+1.77%	IDR 234.00	IDR 234.00	IDR 222.00	8.10K
2026-06-25	IDR 226.00	+2.73%	IDR 242.00	IDR 256.00	IDR 222.00	217.00K
2026-06-24	IDR 220.00	-2.65%	IDR 230.00	IDR 232.00	IDR 220.00	21.30K
2026-06-23	IDR 226.00	-2.59%	IDR 238.00	IDR 252.00	IDR 226.00	12.60K
2026-06-22	IDR 232.00	-1.69%	IDR 228.00	IDR 238.00	IDR 228.00	7.60K
2026-06-19	IDR 236.00	+3.51%	IDR 226.00	IDR 236.00	IDR 224.00	34.30K
2026-06-18	IDR 228.00	-0.87%	IDR 232.00	IDR 232.00	IDR 226.00	7.60K
2026-06-17	IDR 230.00	-3.36%	IDR 240.00	IDR 248.00	IDR 226.00	87.90K
2026-06-15	IDR 238.00	+1.71%	IDR 232.00	IDR 250.00	IDR 232.00	11.90K
2026-06-12	IDR 234.00	+4.46%	IDR 250.00	IDR 258.00	IDR 228.00	78.60K
2026-06-11	IDR 224.00	+1.82%	IDR 222.00	IDR 270.00	IDR 222.00	128.50K
2026-06-10	IDR 220.00	-1.79%	IDR 228.00	IDR 228.00	IDR 212.00	42.50K
2026-06-09	IDR 224.00	+2.75%	IDR 216.00	IDR 228.00	IDR 212.00	38.80K
2026-06-08	IDR 218.00	-12.10%	IDR 248.00	IDR 248.00	IDR 216.00	259.00K
2026-06-05	IDR 248.00	-6.06%	IDR 264.00	IDR 270.00	IDR 240.00	106.30K
2026-06-04	IDR 264.00	+0.76%	IDR 252.00	IDR 276.00	IDR 240.00	167.60K
2026-06-03	IDR 262.00	+7.38%	IDR 250.00	IDR 288.00	IDR 248.00	693.60K
2026-06-02	IDR 244.00	0.00%	IDR 246.00	IDR 262.00	IDR 238.00	235.20K
2026-05-29	IDR 244.00	0.00%	IDR 246.00	IDR 262.00	IDR 244.00	35.70K
2026-05-28	IDR 244.00	0.00%	IDR 244.00	IDR 244.00	IDR 244.00	0
2026-05-27	IDR 244.00	0.00%	IDR 244.00	IDR 244.00	IDR 244.00	0