Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 97.000 | 97.000 | 92.000 | 94.000 | 94.000 | 24,285,100 |
| 2026-10-16 | 107.00 | 109.00 | 98.000 | 98.000 | 98.000 | 33,735,500 |
| 2026-10-15 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | 8,188,300 |
| 2026-10-14 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 5,589,500 |
| 2026-10-13 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 7,647,100 |
| 2026-10-12 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 7,624,900 |
| 2026-10-09 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 4,567,200 |
| 2026-10-08 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 5,436,800 |
| 2026-10-07 | 111.00 | 114.00 | 109.00 | 110.00 | 110.00 | 7,420,900 |
| 2026-10-06 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 16,017,800 |
| 2026-10-05 | 108.00 | 111.00 | 106.00 | 110.00 | 110.00 | 8,292,500 |
| 2026-10-02 | 107.00 | 108.00 | 102.00 | 107.00 | 107.00 | 9,521,000 |
| 2026-10-01 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 14,952,800 |
| 2026-09-30 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 10,995,800 |
| 2026-09-29 | 112.00 | 112.00 | 108.00 | 112.00 | 112.00 | 9,871,500 |
| 2026-09-28 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 5,963,500 |
| 2026-09-25 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 15,638,500 |
| 2026-09-24 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | 13,258,700 |
| 2026-09-23 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 8,614,700 |
| 2026-09-22 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 9,155,300 |
| 2026-09-21 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | 9,987,700 |
| 2026-09-18 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 5,091,500 |
| 2026-09-17 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 3,211,000 |
| 2026-09-16 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | 9,304,100 |
| 2026-09-15 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 7,828,500 |
| 2026-09-14 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 12,576,600 |
| 2026-09-11 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 11,563,800 |
| 2026-09-10 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 8,881,100 |
| 2026-09-09 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 11,196,900 |
| 2026-09-08 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 13,538,600 |
| 2026-09-07 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 15,393,200 |
| 2026-09-04 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 7,931,400 |
| 2026-09-03 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | 39,476,900 |
| 2026-09-02 | 127.00 | 127.00 | 122.00 | 124.00 | 124.00 | 17,266,200 |
| 2026-09-01 | 125.00 | 127.00 | 123.00 | 126.00 | 126.00 | 32,350,600 |
| 2026-08-31 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 20,366,300 |
| 2026-08-28 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | 14,937,000 |
| 2026-08-27 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 13,325,600 |
| 2026-08-26 | 119.00 | 121.00 | 117.00 | 117.00 | 117.00 | 30,767,300 |
| 2026-08-25 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-08-24 | 119.00 | 122.00 | 118.00 | 118.00 | 118.00 | 17,743,700 |
| 2026-08-21 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 13,398,200 |
| 2026-08-20 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | 18,853,600 |
| 2026-08-19 | 115.00 | 126.00 | 114.00 | 117.00 | 117.00 | 91,037,500 |
| 2026-08-18 | 114.00 | 119.00 | 113.00 | 116.00 | 116.00 | 46,819,400 |
| 2026-08-17 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-08-14 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 7,729,000 |
| 2026-08-13 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 13,472,900 |
| 2026-08-12 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 19,712,900 |
| 2026-08-11 | 116.00 | 125.00 | 114.00 | 115.00 | 115.00 | 53,070,500 |
| 2026-08-10 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 10,418,900 |
| 2026-08-07 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 6,056,900 |
| 2026-08-06 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 4,316,600 |
| 2026-08-05 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 9,517,200 |
| 2026-08-04 | 115.00 | 120.00 | 115.00 | 119.00 | 119.00 | 17,820,300 |
| 2026-08-03 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 11,959,900 |
| 2026-07-31 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 9,507,400 |
| 2026-07-30 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 5,516,100 |
| 2026-07-29 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 7,628,500 |
| 2026-07-28 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 3,117,100 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-24 | 2.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.