What is the all time high of INTD?

PT Inter Delta Tbk (INTD) closed at its highest ever adjusted price, IDR 890.00, on Feb 27, 2018. Its lowest close was IDR 20.00 on Jul 23, 2004.

How much has INTD returned over the last 10 years?

+412.5% in price terms from the close ten years before Sep 28, 2026, which is +17.8% a year compounded. Over one year the return is +110.3%; over five years +169.7%.

What was the worst drawdown in INTD history?

-89.4% from the Feb 27, 2018 peak to the Feb 5, 2021 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does INTD historical data go?

The daily series starts on May 29, 2002 and runs to Sep 28, 2026: 6,030 trading sessions across 24.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are INTD historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get INTD historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 29, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for INTD?

Among complete calendar years, 2007 was the best at +400.0% and 2020 the worst at -70.3%, measured close to close.

IDX · INTD · stock

PT Inter Delta Tbk (INTD) stock price history

Every IDX trading session of PT Inter Delta Tbk from May 29, 2002 to Sep 28, 2026: 6,030 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get INTD data, free key Year by year table

INTD adjusted close, 2002 to 2026

INTDPT Inter Delta Tbk

IDR 410.00+110.3% over one year

IDR 890.00
All time high, 2018: IDR 486.00
52 week high, IDR 192.00 low: 6,030
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

INTD key facts

PT Inter Delta Tbk (INTD) closed at IDR 410.00 on Sep 28, 2026 on IDX.
INTD's all time high close is IDR 890.00, set on Feb 27, 2018; its all time low close is IDR 20.00 on Jul 23, 2004.
INTD's 52 week range is IDR 192.00 to IDR 486.00.
INTD returned +110.3% over the year to Sep 28, 2026 and +169.7% over five years.
Over ten years INTD returned +413%, +17.8% a year compounded.
INTD's deepest drawdown was -89.4% from Feb 27, 2018 to Feb 5, 2021.
DataCedar holds 6,030 daily sessions of INTD history from May 29, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

INTD price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

INTD returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+42.4%
3 months	+78.3%
6 months	+64.0%
Year to date	+86.4%
1 year	+110.3%
3 years	+173.3%
5 years	+169.7%
10 years	+412.5%
Since May 29, 2002	+853.5%
Compound annual growth, 24.3 years	+9.7%

INTD records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 890.00 on Feb 27, 2018
All time low close: IDR 20.00 on Jul 23, 2004
52 week high: IDR 486.00 on Jan 26, 2026
52 week low: IDR 192.00 on Oct 8, 2025
Deepest drawdown: -89.4% from Feb 27, 2018 to Feb 5, 2021, not yet recovered
Best single session: +35.0% on Aug 29, 2024
Worst single session: -34.9% on Aug 20, 2003
Volatility, 1 year annualised: 87.5%
Sessions closing higher, 1 year: 39%
Growth of 1 since 2002: 9.5×
Best calendar year: 2007, +400%
Worst calendar year: 2020, -70%

INTD price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 29, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 220.00	IDR 486.00	IDR 204.00	IDR 410.00	+86.4%	169.2M	179
2025	IDR 208.00	IDR 294.00	IDR 162.00	IDR 220.00	+7.8%	160.2M	236
2024	IDR 132.00	IDR 306.00	IDR 102.00	IDR 204.00	+50.0%	201.1M	237
2023	IDR 162.00	IDR 278.00	IDR 131.00	IDR 136.00	-16.6%	83.1M	239
2022	IDR 258.00	IDR 396.00	IDR 151.00	IDR 163.00	-36.8%	78.4M	246
2021	IDR 104.00	IDR 368.00	IDR 89.00	IDR 258.00	+148.1%	194M	247
2020	IDR 350.00	IDR 350.00	IDR 104.00	IDR 104.00	-70.3%	4.8M	242
2019	IDR 240.00	IDR 570.00	IDR 128.00	IDR 350.00	+45.8%	17.2M	258
2018	IDR 450.00	IDR 890.00	IDR 123.00	IDR 240.00	-46.7%	3.5M	261
2017	IDR 130.00	IDR 450.00	IDR 130.00	IDR 450.00	+246.2%	739.7K	254
2016	IDR 76.00	IDR 130.00	IDR 76.00	IDR 130.00	+71.1%	252K	246
2015	IDR 76.00	IDR 76.00	IDR 76.00	IDR 76.00	0.0%	2.5K	245
2014	IDR 76.00	IDR 76.00	IDR 76.00	IDR 76.00	0.0%	30K	244
2013	IDR 84.00	IDR 86.00	IDR 65.00	IDR 76.00	-9.5%	1.5M	244
2012	IDR 84.00	IDR 90.00	IDR 82.00	IDR 84.00	0.0%	15.1M	246
2011	IDR 84.00	IDR 84.00	IDR 84.00	IDR 84.00	0.0%	570K	247
2010	IDR 112.00	IDR 112.00	IDR 84.00	IDR 84.00	-25.0%	1.2M	245
2009	IDR 108.00	IDR 120.00	IDR 102.00	IDR 112.00	+3.7%	2.6M	244
2008	IDR 130.00	IDR 132.00	IDR 108.00	IDR 108.00	-16.9%	5.9M	239
2007	IDR 26.00	IDR 148.00	IDR 26.00	IDR 130.00	+400.0%	32.6M	247
2006	IDR 32.00	IDR 42.00	IDR 21.00	IDR 26.00	-18.8%	4.3M	259
2005	IDR 26.00	IDR 40.00	IDR 24.00	IDR 32.00	+23.1%	4.7M	247
2004	IDR 27.00	IDR 40.00	IDR 17.00	IDR 26.00	-3.7%	4M	262
2003	IDR 42.00	IDR 88.00	IDR 27.00	IDR 27.00	-35.7%	40.9M	261
2002	IDR 50.00	IDR 50.00	IDR 35.00	IDR 42.00	n/a	2.7M	155

INTD monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 410.00	+43.4%
August 2026	IDR 286.00	+13.5%
July 2026	IDR 252.00	+14.5%
June 2026	IDR 220.00	-9.8%
May 2026	IDR 244.00	+3.4%
April 2026	IDR 236.00	-5.6%
March 2026	IDR 250.00	-12.0%
February 2026	IDR 284.00	+13.6%
January 2026	IDR 250.00	+13.6%
December 2025	IDR 220.00	-0.9%
November 2025	IDR 222.00	+0.9%
October 2025	IDR 220.00	+11.1%

About the INTD data

Daily bars. 6,030 sessions from May 29, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/INTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

INKP PT Indah Kiat Pulp & Paper Tbk
INOV PT Inocycle Technology Group Tbk
INPC PT Bank Artha Graha Internasional Tbk
INPP PT Indonesian Paradise Property Tbk
INTP PT Indocement Tunggal Prakarsa Tbk
IOTF PT Sumber Sinergi Makmur Tbk
IPCC PT Indonesia Kendaraan Terminal Tbk
IPCM PT Jasa Armada Indonesia Tbk

Browse IDX

Historical data guides

Common questions

INTD share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market