Stock listing
IDX:INTD PT Inter-Delta Tbk Saham
Follow PT Inter-Delta Tbk into a list and get an email when it puts out news.
Share price · IDX:INTD
242.00 IDR -18.00 (-6.9%)
Close on Oct 30, 2026
- Day range
- 242.00 – 264.00 IDROct 30, 2026
- Volume
- 376,400 sharesOct 30, 2026
- Market cap
- 143.2B IDRAt the close on Oct 30, 2026 · price × 591.8M shares outstanding
- 52-week range
- 202.00 – 486.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 399.3M IDRMedian day 405,300 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:INTD · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 242.00 | -18.00 | -6.9% | 260.00 | 264.00 | 242.00 | 376,400 | |
| 260.00 | -18.00 | -6.5% | 278.00 | 278.00 | 260.00 | 375,600 | |
| 278.00 | +20.00 | +7.8% | 266.00 | 280.00 | 252.00 | 994,300 | |
| 258.00 | -10.00 | -3.7% | 268.00 | 270.00 | 250.00 | 477,900 | |
| 268.00 | -2.00 | -0.7% | 270.00 | 272.00 | 260.00 | 132,900 | |
| 270.00 | +10.00 | +3.8% | 266.00 | 286.00 | 260.00 | 208,300 | |
| 260.00 | -2.00 | -0.8% | 270.00 | 282.00 | 256.00 | 332,600 | |
| 262.00 | -10.00 | -3.7% | 280.00 | 298.00 | 260.00 | 448,200 | |
| 272.00 | +4.00 | +1.5% | 260.00 | 284.00 | 252.00 | 384,500 | |
| 268.00 | +6.00 | +2.3% | 250.00 | 268.00 | 244.00 | 399,700 | |
| 262.00 | -44.00 | -14.4% | 266.00 | 336.00 | 262.00 | 1,554,700 | |
| 306.00 | -8.00 | -2.5% | 316.00 | 322.00 | 302.00 | 415,200 | |
| 314.00 | -6.00 | -1.9% | 320.00 | 344.00 | 300.00 | 1,371,500 | |
| 320.00 | +22.00 | +7.4% | 304.00 | 358.00 | 302.00 | 3,277,600 | |
| 298.00 | -2.00 | -0.7% | 304.00 | 360.00 | 276.00 | 1,315,200 | |
| 300.00 | -10.00 | -3.2% | 318.00 | 318.00 | 292.00 | 440,400 | |
| 310.00 | -2.00 | -0.6% | 312.00 | 330.00 | 300.00 | 737,000 | |
| 312.00 | -38.00 | -10.9% | 350.00 | 352.00 | 298.00 | 1,567,500 | |
| 350.00 | +20.00 | +6.1% | 300.00 | 368.00 | 300.00 | 1,723,900 | |
| 330.00 | -58.00 | -14.9% | 390.00 | 390.00 | 330.00 | 1,870,300 | |
| 388.00 | +6.00 | +1.6% | 374.00 | 404.00 | 374.00 | 176,900 | |
| 382.00 | -16.00 | -4.0% | 398.00 | 416.00 | 376.00 | 405,300 | |
| 398.00 | -6.00 | -1.5% | 404.00 | 418.00 | 380.00 | 317,400 | |
| 404.00 | -6.00 | -1.5% | 414.00 | 478.00 | 350.00 | 1,904,500 | |
| 410.00 | -2.00 | -0.5% | 412.00 | 472.00 | 410.00 | 1,355,000 | |
| 412.00 | +32.00 | +8.4% | 380.00 | 474.00 | 378.00 | 6,770,900 | |
| 380.00 | +22.00 | +6.1% | 356.00 | 380.00 | 334.00 | 887,500 | |
| 358.00 | +12.00 | +3.5% | 360.00 | 360.00 | 306.00 | 2,396,700 | |
| 346.00 | +40.00 | +13.1% | 352.00 | 358.00 | 312.00 | 3,234,200 | |
| 306.00 | +60.00 | +24.4% | 254.00 | 306.00 | 240.00 | 6,714,100 | |
| 246.00 | -22.00 | -8.2% | 266.00 | 266.00 | 232.00 | 1,555,300 | |
| 268.00 | -4.00 | -1.5% | 276.00 | 280.00 | 258.00 | 974,600 | |
| 272.00 | -48.00 | -15.0% | 320.00 | 360.00 | 272.00 | 21,188,300 | |
| 320.00 | +28.00 | +9.6% | 290.00 | 320.00 | 264.00 | 6,043,100 | |
| 292.00 | +28.00 | +10.6% | 264.00 | 320.00 | 258.00 | 1,599,100 | |
| 264.00 | +2.00 | +0.8% | 268.00 | 270.00 | 258.00 | 30,000 | |
| 262.00 | -10.00 | -3.7% | 272.00 | 276.00 | 262.00 | 102,000 | |
| 272.00 | +10.00 | +3.8% | 262.00 | 280.00 | 260.00 | 824,000 | |
| 262.00 | +6.00 | +2.3% | 262.00 | 268.00 | 262.00 | 51,100 | |
| 256.00 | -4.00 | -1.5% | 260.00 | 266.00 | 252.00 | 91,300 | |
| 260.00 | -4.00 | -1.5% | 266.00 | 266.00 | 254.00 | 2,329,600 | |
| 264.00 | -26.00 | -9.0% | 290.00 | 304.00 | 250.00 | 3,152,400 | |
| 290.00 | +4.00 | +1.4% | 288.00 | 300.00 | 284.00 | 1,401,200 | |
| 286.00 | 0.00 | 0.0% | 286.00 | 304.00 | 282.00 | 45,500 | |
| 286.00 | -2.00 | -0.7% | 290.00 | 294.00 | 284.00 | 37,300 | |
| 288.00 | +6.00 | +2.1% | 290.00 | 290.00 | 282.00 | 8,500 | |
| 282.00 | -8.00 | -2.8% | 290.00 | 290.00 | 282.00 | 27,700 | |
| 290.00 | +4.00 | +1.4% | 286.00 | 296.00 | 282.00 | 29,900 | |
| 286.00 | 0.00 | 0.0% | 286.00 | 286.00 | 286.00 | 0 | |
| 286.00 | -4.00 | -1.4% | 292.00 | 292.00 | 286.00 | 47,800 | |
| 290.00 | -18.00 | -5.8% | 308.00 | 308.00 | 280.00 | 354,400 | |
| 308.00 | +24.00 | +8.5% | 284.00 | 312.00 | 280.00 | 210,100 | |
| 284.00 | -4.00 | -1.4% | 288.00 | 308.00 | 280.00 | 113,300 | |
| 288.00 | +10.00 | +3.6% | 278.00 | 320.00 | 264.00 | 439,700 | |
| 278.00 | 0.00 | 0.0% | 278.00 | 278.00 | 278.00 | 0 | |
| 278.00 | -2.00 | -0.7% | 282.00 | 342.00 | 272.00 | 1,508,600 | |
| 280.00 | +4.00 | +1.4% | 280.00 | 284.00 | 272.00 | 60,100 | |
| 276.00 | +6.00 | +2.2% | 290.00 | 298.00 | 276.00 | 62,800 | |
| 270.00 | -6.00 | -2.2% | 278.00 | 298.00 | 270.00 | 57,800 | |
| 276.00 | -8.00 | -2.8% | 286.00 | 306.00 | 276.00 | 133,800 | |
| 284.00 | +18.00 | +6.8% | 266.00 | 310.00 | 264.00 | 1,147,600 | |
| 266.00 | +12.00 | +4.7% | 250.00 | 276.00 | 250.00 | 182,600 | |
| 254.00 | +4.00 | +1.6% | 248.00 | 280.00 | 248.00 | 490,600 | |
| 250.00 | -4.00 | -1.6% | 254.00 | 254.00 | 248.00 | 2,300 | |
| 254.00 | +2.00 | +0.8% | 250.00 | 258.00 | 246.00 | 15,300 | |
| 252.00 | 0.00 | 0.0% | 252.00 | 254.00 | 248.00 | 8,800 | |
| 252.00 | +2.00 | +0.8% | 250.00 | 260.00 | 242.00 | 21,100 |
- Ticker
- IDX:INTD
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 312.00 (-10.9%) on Oct 7, 2026
Explanation for Request for Explanation Of Indonesia Stock Exchange (CORRECTION)
Sep 17, 2026
Closed 246.00 (-8.2%) on Sep 18, 2026
Report of ownership or any changes in share ownership of public companies
Jul 20, 2026
Closed 230.00 (0.0%) on Jul 21, 2026
Advertisement Submission
Jun 29, 2026
Closed 220.00 (-4.3%) on Jun 29, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 29, 2026
Closed 220.00 (-4.3%) on Jun 29, 2026
Invitation of Annual General Meeting of Shareholders
Jun 3, 2026
Closed 262.00 (+7.4%) on Jun 3, 2026
Explanation on Request for Explanation of the Exchange
May 22, 2026
Closed 258.00 (+1.6%) on May 22, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 19, 2026
Closed 286.00 (+24.3%) on May 20, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 236.00 (-5.6%) on Apr 30, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Apr 24, 2026
Closed 262.00 (-0.8%) on Apr 24, 2026
PT Inter-Delta Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Inter-Delta Tbk.