Efek Terdaftar

Inter Delta Tbk, PT

Security name
Inter Delta Tbk
Issuer
Inter Delta Tbk, PT
ISIN Code
ID1000085103
Short Code
INTD
Type
Saham Biasa
Listing Date
18 Desember 1989
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
591,828,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
WHOLESALE (DURABLE & NON DURABLE GOODS)
Number of Securities
591,828,000 (Total)
As of 25 Jan 2022
97.36% Scripless = 576,182,450.000
Local Percentage
41.42%
Foreign Percentage
55.93%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Feb 2021 0 100 95 98 101 980,400 15
03 Feb 2021 0 109 98 105 387 4,159,500 20
04 Feb 2021 0 102 100 100 360 3,600,200 5
05 Feb 2021 0 110 93 94 692 6,964,300 44
09 Feb 2021 0 113 100 107 292 3,033,100 40
10 Feb 2021 0 113 100 100 214 2,183,000 41
16 Feb 2021 0 105 103 103 13 134,100 4
19 Feb 2021 0 105 101 101 7 72,600 7
22 Feb 2021 0 113 100 110 57 612,600 21
25 Feb 2021 0 105 105 105 10 105,000 2
08 Mar 2021 0 106 105 106 301 3,160,600 2
12 Mar 2021 0 113 104 110 201 2,117,400 9
24 Mar 2021 0 105 104 104 2 20,900 2
01 Apr 2021 0 102 95 95 304 2,915,600 13
19 Apr 2021 0 100 95 100 2 19,500 2
20 Apr 2021 0 110 95 104 317 3,232,300 45
21 Apr 2021 0 104 100 100 110 1,140,700 13
27 Apr 2021 0 109 95 95 21 204,900 16
28 Apr 2021 0 100 95 100 17 169,500 5
30 Apr 2021 0 110 103 105 1,265 13,205,600 25
03 May 2021 0 141 104 141 35,457 470,457,700 740
04 May 2021 0 190 159 190 49,283 916,694,100 1,046
05 May 2021 0 256 193 256 78,108 1,870,549,600 2,403
06 May 2021 0 310 240 240 74,888 2,072,707,600 2,234
07 May 2021 0 240 224 224 933 20,923,200 71
11 May 2021 0 254 196 222 31,504 714,884,900 1,204
17 May 2021 0 224 208 208 1,418 29,755,400 98
18 May 2021 0 218 194 200 5,402 106,273,200 202
19 May 2021 0 204 186 186 4,137 77,979,800 105
20 May 2021 0 187 173 173 3,465 60,250,900 159
21 May 2021 0 187 162 178 2,580 44,775,700 155
24 May 2021 0 212 177 177 5,178 98,006,200 448
25 May 2021 0 196 178 192 2,860 53,271,600 245
27 May 2021 0 202 179 195 1,659 31,853,500 168
28 May 2021 0 197 186 197 1,740 33,423,200 86
02 Jun 2021 0 236 195 204 1,299 27,402,100 71
04 Jun 2021 0 210 191 200 382 7,744,000 29
07 Jun 2021 0 216 193 193 822 16,130,400 97
08 Jun 2021 0 212 193 199 1,824 36,623,300 85
09 Jun 2021 0 206 189 196 1,811 35,820,200 118
10 Jun 2021 0 210 197 202 594 12,079,600 43
11 Jun 2021 0 214 198 200 572 11,447,600 30
14 Jun 2021 0 206 186 198 717 14,089,400 71
15 Jun 2021 0 202 193 202 1,089 21,583,200 72
16 Jun 2021 0 252 199 252 22,424 557,306,000 267
17 Jun 2021 0 300 236 236 37,767 1,026,197,400 887
18 Jun 2021 0 220 220 220 49 1,078,000 15
21 Jun 2021 0 206 206 206 1,159 23,875,400 47
22 Jun 2021 0 214 192 197 17,509 340,648,300 614
23 Jun 2021 0 208 188 188 5,498 104,982,300 284
24 Jun 2021 0 230 187 202 17,215 353,340,900 692
25 Jun 2021 0 206 188 190 7,239 138,750,700 280
28 Jun 2021 0 195 188 188 4,861 92,765,600 237
29 Jun 2021 0 191 188 190 1,069 20,265,000 81
30 Jun 2021 0 192 188 192 835 15,969,900 91
01 Jul 2021 0 192 187 189 1,343 25,614,600 146
12 Jul 2021 0 190 188 190 1,376 26,110,100 81
13 Jul 2021 0 191 186 186 781 14,675,300 47
14 Jul 2021 0 190 186 190 505 9,468,100 39
15 Jul 2021 0 190 190 190 783 14,877,000 14
16 Jul 2021 0 200 190 195 1,629 31,715,400 85
21 Jul 2021 0 194 185 194 1,670 31,713,700 88
22 Jul 2021 0 193 185 185 898 17,057,100 59
23 Jul 2021 0 196 189 191 1,151 22,134,600 67
26 Jul 2021 0 224 194 199 7,066 145,604,200 459
27 Jul 2021 0 202 195 197 1,065 21,047,800 80
28 Jul 2021 0 204 195 197 1,746 34,807,900 81
29 Jul 2021 0 202 196 197 704 14,081,700 56
30 Jul 2021 0 204 194 196 1,078 21,556,200 70
02 Aug 2021 0 222 195 200 4,020 82,249,500 218
03 Aug 2021 0 210 196 202 965 19,214,300 68
04 Aug 2021 0 204 198 198 729 14,464,400 66
05 Aug 2021 0 200 193 200 539 10,499,000 28
06 Aug 2021 0 220 188 195 619 12,816,900 41
09 Aug 2021 0 202 187 193 336 6,437,500 37
10 Aug 2021 0 192 180 192 270 5,181,600 13
12 Aug 2021 0 200 183 198 193 3,750,200 27
16 Aug 2021 0 220 188 202 197 4,048,600 40
18 Aug 2021 0 208 195 204 3,037 62,131,400 79
19 Aug 2021 0 230 194 220 3,879 82,748,000 164
20 Aug 2021 0 274 220 274 52,913 1,403,786,600 2,566
23 Aug 2021 0 296 256 256 7,022 191,635,200 261
24 Aug 2021 0 254 240 240 56,742 1,371,674,600 1,995
25 Aug 2021 0 248 224 224 27,331 634,673,000 846
27 Aug 2021 0 210 196 198 6,415 126,397,300 304
30 Aug 2021 0 198 186 187 3,639 69,181,100 207
31 Aug 2021 0 195 187 192 5,047 96,005,600 198
02 Sep 2021 0 191 186 186 1,267 23,676,400 83
03 Sep 2021 0 188 173 178 3,332 59,010,100 109
06 Sep 2021 0 178 168 168 2,250 38,371,700 110
07 Sep 2021 0 188 164 184 1,599 27,314,900 72
08 Sep 2021 0 180 172 172 1,745 30,215,600 96
09 Sep 2021 0 172 170 170 804 13,749,000 41
10 Sep 2021 0 170 160 167 925 15,445,800 72
13 Sep 2021 0 167 156 156 3,744 59,592,200 111
14 Sep 2021 0 180 152 160 3,945 62,186,700 178
16 Sep 2021 0 166 154 161 949 15,235,700 54
17 Sep 2021 0 164 157 164 559 8,877,200 33
21 Sep 2021 0 164 160 163 140 2,281,000 15
23 Sep 2021 0 164 162 163 467 7,623,700 19
24 Sep 2021 0 164 154 157 500 7,941,700 46
27 Sep 2021 0 157 150 153 714 10,818,000 40
28 Sep 2021 0 155 150 152 193 2,935,400 26
29 Sep 2021 0 157 149 157 468 7,069,300 20
04 Oct 2021 0 162 156 161 210 3,356,200 18
05 Oct 2021 0 161 150 150 562 8,833,900 43
06 Oct 2021 0 158 141 147 1,629 23,884,600 68
07 Oct 2021 0 195 144 177 51,650 915,420,300 2,494
08 Oct 2021 0 182 165 167 11,332 193,559,700 565
11 Oct 2021 0 177 165 168 1,273 21,742,700 93
12 Oct 2021 0 172 157 166 1,779 28,362,400 73
13 Oct 2021 0 170 156 159 531 8,568,200 35
14 Oct 2021 0 184 159 170 5,126 86,575,100 292
15 Oct 2021 0 172 164 169 736 12,485,200 62
18 Oct 2021 0 181 159 162 1,517 24,992,200 79
19 Oct 2021 0 170 165 168 357 5,914,000 41
25 Oct 2021 0 172 165 170 1,554 26,100,800 73
27 Oct 2021 0 179 161 161 1,713 29,266,300 87
28 Oct 2021 0 174 161 167 837 14,082,500 70
29 Oct 2021 0 172 162 170 547 9,330,900 41
01 Nov 2021 0 177 169 169 924 15,716,400 70
05 Nov 2021 0 174 169 171 697 11,907,900 41
08 Nov 2021 0 180 162 171 3,057 52,991,900 145
09 Nov 2021 0 171 168 170 408 6,918,100 15
10 Nov 2021 0 178 170 178 1,257 22,174,000 41
11 Nov 2021 0 185 170 184 4,685 82,571,800 161
12 Nov 2021 0 216 172 172 58,983 1,148,918,000 1,418
15 Nov 2021 0 214 172 186 57,457 1,109,074,000 1,658
16 Nov 2021 0 222 178 210 45,363 925,652,800 1,585
17 Nov 2021 0 262 216 262 132,861 3,314,297,200 6,328
18 Nov 2021 0 270 244 244 13,699 344,812,200 390
19 Nov 2021 0 304 228 304 115,083 3,294,896,400 4,905
22 Nov 2021 0 354 284 284 38,950 1,277,560,200 1,845
23 Nov 2021 0 266 266 266 3,531 93,924,600 109
24 Nov 2021 0 264 248 248 3,105 77,064,800 147
25 Nov 2021 0 294 232 234 133,068 3,580,784,600 5,974
26 Nov 2021 0 240 218 218 13,852 311,608,000 549
29 Nov 2021 0 230 204 208 8,010 172,283,600 299
30 Nov 2021 0 222 198 200 3,403 70,140,800 214
01 Dec 2021 0 214 186 189 8,622 172,553,000 304
02 Dec 2021 0 254 188 252 50,697 1,212,360,700 1,353
03 Dec 2021 0 312 238 312 106,056 3,118,848,200 1,893
06 Dec 2021 0 338 300 326 122,257 3,903,521,400 2,557
07 Dec 2021 0 330 304 320 33,690 1,068,404,400 975
08 Dec 2021 0 350 314 344 56,540 1,910,108,400 1,542
09 Dec 2021 0 368 342 366 25,450 908,900,800 856
13 Dec 2021 0 360 342 342 13,196 451,964,800 295
14 Dec 2021 0 346 320 338 19,003 627,063,200 336
15 Dec 2021 0 348 324 326 8,716 295,078,800 321
16 Dec 2021 0 336 320 324 1,822 59,461,400 93
17 Dec 2021 0 330 320 320 1,433 46,382,200 79
20 Dec 2021 0 326 304 326 3,013 94,338,800 95
21 Dec 2021 0 350 310 344 36,687 1,254,430,200 720
22 Dec 2021 0 358 330 330 20,887 713,313,600 615
23 Dec 2021 0 330 308 308 4,923 154,421,600 226
24 Dec 2021 0 308 288 288 6,142 178,853,400 252
27 Dec 2021 0 280 268 270 5,655 152,581,400 172
28 Dec 2021 0 282 256 258 604 15,893,400 103
29 Dec 2021 0 290 258 276 3,421 94,423,800 209
30 Dec 2021 0 282 258 258 1,351 36,385,000 96
03 Jan 2022 0 280 242 260 4,064 106,780,600 151
04 Jan 2022 0 288 258 258 2,281 60,220,800 121
05 Jan 2022 0 266 246 256 980 25,045,400 73
06 Jan 2022 0 260 240 248 1,574 38,374,200 65
07 Jan 2022 0 258 234 250 967 23,317,200 84
10 Jan 2022 0 250 238 246 205 5,055,800 24
11 Jan 2022 0 248 230 244 641 15,236,200 43
12 Jan 2022 0 244 230 234 2,142 50,097,000 55
13 Jan 2022 0 234 218 218 1,730 38,279,400 54
14 Jan 2022 0 232 222 230 1,264 28,804,400 48
17 Jan 2022 0 238 218 226 673 14,942,200 23
18 Jan 2022 0 244 224 234 2,385 56,395,200 114
19 Jan 2022 0 242 224 236 113 2,674,600 27
20 Jan 2022 0 272 224 240 6,174 151,535,000 257
21 Jan 2022 0 248 226 234 772 18,081,000 56
24 Jan 2022 0 248 228 242 605 14,634,600 45
25 Jan 2022 0 260 226 226 3,875 89,785,600 81

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
Proxy Voting   - 29 May 2019 24 Jun 2019 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active
Mandatory Conversion (1 INTD : 5 INTD ) - 16 Jun 2017 19 Jun 2017 Active
Proxy Voting   - 20 Apr 2017 15 May 2017 Active
Proxy Voting   - 07 Sep 2016 30 Sep 2016 Active
Proxy Voting   - 09 May 2016 01 Jun 2016 Active
Proxy Voting   - 21 May 2015 15 Jun 2015 Active
Proxy Voting   - 23 May 2014 11 Jun 2014 Active
Proxy Voting   - 30 May 2013 17 Jun 2013 Active
Proxy Voting   - 06 Jun 2012 22 Jun 2012 Active
Proxy Voting   - 07 Jun 2011 23 Jun 2011 Active
Proxy Voting   - 09 Nov 2010 25 Nov 2010 Active
Proxy Voting   - 10 Jun 2010 28 Jun 2010 Active
Proxy Voting   - 09 Jun 2009 25 Jun 2009 Active
Proxy Voting   - 09 Jun 2008 25 Jun 2008 Active
Proxy Voting   - 04 Jun 2007 20 Jun 2007 Active
Proxy Voting   - 01 Jun 2006 19 Jun 2006 Active
Proxy Voting   - 06 May 2005 31 May 2005 Active
Proxy Voting   - 02 Jul 2004 20 Jul 2004 Active
Proxy Voting   - 11 Jun 2004 28 Jun 2004 Active
Proxy Voting   - 13 May 2004 28 May 2004 Active
Proxy Voting   - 07 May 2003 23 May 2003 Active
Proxy Voting   - 31 May 2002 26 Jun 2002 Active