Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 173.00 | 176.00 | 172.00 | 174.00 | 174.00 | 21,685,000 |
| 2024-08-07 | 173.00 | 179.00 | 172.00 | 172.00 | 172.00 | 39,298,100 |
| 2024-08-06 | 172.00 | 175.00 | 170.00 | 173.00 | 173.00 | 14,157,200 |
| 2024-08-05 | 181.00 | 183.00 | 170.00 | 172.00 | 172.00 | 33,855,900 |
| 2024-08-02 | 181.00 | 182.00 | 179.00 | 181.00 | 181.00 | 12,672,400 |
| 2024-08-01 | 186.00 | 186.00 | 178.00 | 181.00 | 181.00 | 25,210,900 |
| 2024-07-31 | 173.00 | 192.00 | 172.00 | 181.00 | 181.00 | 128,479,500 |
| 2024-07-30 | 172.00 | 175.00 | 171.00 | 173.00 | 173.00 | 2,692,700 |
| 2024-07-29 | 173.00 | 175.00 | 171.00 | 173.00 | 173.00 | 9,952,500 |
| 2024-07-26 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | 2,117,100 |
| 2024-07-25 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | 5,378,200 |
| 2024-07-24 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | 4,791,800 |
| 2024-07-23 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | 3,392,300 |
| 2024-07-22 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | 4,214,900 |
| 2024-07-19 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | 6,816,000 |
| 2024-07-18 | 175.00 | 175.00 | 173.00 | 175.00 | 175.00 | 2,468,100 |
| 2024-07-17 | 173.00 | 175.00 | 172.00 | 175.00 | 175.00 | 4,651,000 |
| 2024-07-16 | 178.00 | 179.00 | 172.00 | 173.00 | 173.00 | 7,467,900 |
| 2024-07-15 | 181.00 | 181.00 | 176.00 | 178.00 | 178.00 | 7,569,700 |
| 2024-07-12 | 173.00 | 180.00 | 172.00 | 180.00 | 180.00 | 29,164,300 |
| 2024-07-11 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 4,226,700 |
| 2024-07-10 | 171.00 | 172.00 | 169.00 | 171.00 | 171.00 | 2,422,000 |
| 2024-07-09 | 172.00 | 173.00 | 168.00 | 171.00 | 171.00 | 10,038,100 |
| 2024-07-08 | 169.00 | 172.00 | 168.00 | 172.00 | 172.00 | 6,592,000 |
| 2024-07-05 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 6,065,100 |
| 2024-07-04 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | 6,901,400 |
| 2024-07-03 | 169.00 | 170.00 | 165.00 | 168.00 | 168.00 | 10,355,800 |
| 2024-07-02 | 167.00 | 169.00 | 165.00 | 169.00 | 169.00 | 4,813,500 |
| 2024-07-01 | 165.00 | 167.00 | 163.00 | 167.00 | 167.00 | 4,562,000 |
| 2024-06-28 | 163.00 | 165.00 | 161.00 | 165.00 | 165.00 | 3,576,300 |
| 2024-06-27 | 163.00 | 164.00 | 161.00 | 163.00 | 163.00 | 9,390,300 |
| 2024-06-26 | 160.00 | 162.00 | 159.00 | 162.00 | 162.00 | 5,177,300 |
| 2024-06-25 | 151.00 | 162.00 | 151.00 | 158.00 | 158.00 | 10,819,800 |
| 2024-06-24 | 165.00 | 169.00 | 159.00 | 160.00 | 160.00 | 37,620,900 |
| 2024-06-21 | 166.00 | 169.00 | 164.00 | 165.00 | 165.00 | 10,510,800 |
| 2024-06-20 | 165.00 | 166.00 | 162.00 | 166.00 | 166.00 | 11,160,100 |
| 2024-06-19 | 166.00 | 176.00 | 164.00 | 165.00 | 165.00 | 6,105,500 |
| 2024-06-14 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | 6,619,000 |
| 2024-06-13 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 4,396,900 |
| 2024-06-12 | 171.00 | 172.00 | 167.00 | 167.00 | 167.00 | 13,619,100 |
| 2024-06-11 | 172.00 | 175.00 | 169.00 | 171.00 | 171.00 | 3,388,200 |
| 2024-06-10 | 173.00 | 174.00 | 168.00 | 171.00 | 171.00 | 8,288,900 |
| 2024-06-07 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | 1,901,100 |
| 2024-06-06 | 176.00 | 179.00 | 172.00 | 173.00 | 173.00 | 7,770,000 |
| 2024-06-05 | 173.00 | 180.00 | 173.00 | 176.00 | 176.00 | 9,675,100 |
| 2024-06-04 | 175.00 | 175.00 | 169.00 | 173.00 | 173.00 | 11,634,300 |
| 2024-06-03 | 168.00 | 173.00 | 167.00 | 170.00 | 170.00 | 8,653,000 |
| 2024-05-31 | 167.00 | 169.00 | 166.00 | 169.00 | 169.00 | 3,131,800 |
| 2024-05-30 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | 8,067,100 |
| 2024-05-29 | 170.00 | 171.00 | 167.00 | 170.00 | 170.00 | 3,248,200 |
| 2024-05-28 | 167.00 | 170.00 | 165.00 | 170.00 | 170.00 | 3,142,600 |
| 2024-05-27 | 173.00 | 173.00 | 165.00 | 166.00 | 166.00 | 16,597,300 |
| 2024-05-22 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | 3,013,100 |
| 2024-05-21 | 175.00 | 175.00 | 170.00 | 173.00 | 173.00 | 5,614,900 |
| 2024-05-20 | 177.00 | 180.00 | 174.00 | 175.00 | 175.00 | 7,627,300 |
| 2024-05-17 | 173.00 | 179.00 | 173.00 | 177.00 | 177.00 | 13,816,700 |
| 2024-05-16 | 171.00 | 175.00 | 170.00 | 173.00 | 173.00 | 8,478,000 |
| 2024-05-15 | 169.00 | 172.00 | 168.00 | 171.00 | 171.00 | 8,582,100 |
| 2024-05-14 | 167.00 | 169.00 | 165.00 | 168.00 | 168.00 | 6,918,300 |
| 2024-05-13 | 173.00 | 174.00 | 165.00 | 167.00 | 167.00 | 28,359,300 |
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.