Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 173.00 | 173.00 | 170.00 | 173.00 | 173.00 | 5,422,300 |
| 2024-05-07 | 172.00 | 174.00 | 171.00 | 173.00 | 173.00 | 5,049,600 |
| 2024-05-06 | 170.00 | 174.00 | 169.00 | 172.00 | 172.00 | 14,411,200 |
| 2024-05-03 | 176.00 | 177.00 | 170.00 | 170.00 | 170.00 | 21,633,200 |
| 2024-05-02 | 185.00 | 186.00 | 175.00 | 177.00 | 177.00 | 29,397,100 |
| 2024-04-30 | 183.00 | 187.00 | 183.00 | 185.00 | 185.00 | 6,780,800 |
| 2024-04-29 | 182.00 | 184.00 | 180.00 | 183.00 | 183.00 | 6,350,000 |
| 2024-04-26 | 188.00 | 190.00 | 180.00 | 180.00 | 180.00 | 24,795,300 |
| 2024-04-25 | 188.00 | 191.00 | 187.00 | 188.00 | 188.00 | 7,043,600 |
| 2024-04-24 | 193.00 | 194.00 | 187.00 | 188.00 | 188.00 | 14,341,000 |
| 2024-04-23 | 192.00 | 196.00 | 190.00 | 192.00 | 192.00 | 9,882,800 |
| 2024-04-22 | 195.00 | 196.00 | 191.00 | 192.00 | 192.00 | 6,389,200 |
| 2024-04-19 | 197.00 | 197.00 | 190.00 | 195.00 | 195.00 | 32,143,500 |
| 2024-04-18 | 198.00 | 200.00 | 193.00 | 197.00 | 197.00 | 13,727,500 |
| 2024-04-17 | 195.00 | 199.00 | 195.00 | 197.00 | 197.00 | 16,188,500 |
| 2024-04-16 | 198.00 | 198.00 | 192.00 | 195.00 | 195.00 | 26,708,700 |
| 2024-04-05 | 195.00 | 200.00 | 194.00 | 199.00 | 199.00 | 25,385,800 |
| 2024-04-04 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | 9,275,800 |
| 2024-04-03 | 198.00 | 200.00 | 193.00 | 194.00 | 194.00 | 22,302,900 |
| 2024-04-02 | 196.00 | 200.00 | 193.00 | 198.00 | 198.00 | 46,719,500 |
| 2024-04-01 | 192.00 | 194.00 | 190.00 | 192.00 | 192.00 | 8,334,200 |
| 2024-03-28 | 194.00 | 196.00 | 190.00 | 191.00 | 191.00 | 7,911,400 |
| 2024-03-27 | 196.00 | 199.00 | 193.00 | 194.00 | 194.00 | 7,137,400 |
| 2024-03-26 | 199.00 | 199.00 | 194.00 | 196.00 | 196.00 | 10,077,000 |
| 2024-03-25 | 204.00 | 204.00 | 195.00 | 197.00 | 197.00 | 28,739,500 |
| 2024-03-22 | 196.00 | 198.00 | 192.00 | 195.00 | 195.00 | 12,599,500 |
| 2024-03-21 | 188.00 | 196.00 | 188.00 | 195.00 | 195.00 | 26,487,700 |
| 2024-03-20 | 187.00 | 189.00 | 186.00 | 188.00 | 188.00 | 6,822,900 |
| 2024-03-19 | 188.00 | 189.00 | 187.00 | 187.00 | 187.00 | 8,793,700 |
| 2024-03-18 | 188.00 | 188.00 | 187.00 | 188.00 | 188.00 | 7,240,700 |
| 2024-03-15 | 189.00 | 190.00 | 187.00 | 188.00 | 188.00 | 8,855,000 |
| 2024-03-14 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | 7,994,100 |
| 2024-03-13 | 189.00 | 190.00 | 187.00 | 189.00 | 189.00 | 11,197,600 |
| 2024-03-08 | 189.00 | 190.00 | 187.00 | 189.00 | 189.00 | 3,374,200 |
| 2024-03-07 | 187.00 | 190.00 | 186.00 | 188.00 | 188.00 | 3,318,700 |
| 2024-03-06 | 187.00 | 188.00 | 185.00 | 186.00 | 186.00 | 6,627,000 |
| 2024-03-05 | 189.00 | 191.00 | 185.00 | 187.00 | 187.00 | 15,394,000 |
| 2024-03-04 | 189.00 | 191.00 | 188.00 | 190.00 | 190.00 | 11,401,300 |
| 2024-03-01 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | 7,166,400 |
| 2024-02-29 | 189.00 | 191.00 | 188.00 | 190.00 | 190.00 | 8,984,400 |
| 2024-02-28 | 189.00 | 191.00 | 188.00 | 189.00 | 189.00 | 10,032,900 |
| 2024-02-27 | 191.00 | 191.00 | 188.00 | 189.00 | 189.00 | 7,135,600 |
| 2024-02-26 | 192.00 | 194.00 | 190.00 | 190.00 | 190.00 | 8,934,700 |
| 2024-02-23 | 191.00 | 193.00 | 191.00 | 192.00 | 192.00 | 2,128,700 |
| 2024-02-22 | 192.00 | 193.00 | 191.00 | 191.00 | 191.00 | 3,115,100 |
| 2024-02-21 | 193.00 | 194.00 | 191.00 | 191.00 | 191.00 | 4,221,900 |
| 2024-02-20 | 192.00 | 194.00 | 191.00 | 193.00 | 193.00 | 5,615,900 |
| 2024-02-19 | 194.00 | 197.00 | 192.00 | 192.00 | 192.00 | 4,967,400 |
| 2024-02-16 | 197.00 | 198.00 | 193.00 | 194.00 | 194.00 | 4,244,700 |
| 2024-02-15 | 195.00 | 197.00 | 194.00 | 195.00 | 195.00 | 8,592,000 |
| 2024-02-13 | 193.00 | 196.00 | 192.00 | 194.00 | 194.00 | 7,669,600 |
| 2024-02-12 | 191.00 | 194.00 | 191.00 | 192.00 | 192.00 | 6,909,100 |
| 2024-02-07 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | 4,002,400 |
| 2024-02-06 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | 4,117,800 |
| 2024-02-05 | 191.00 | 193.00 | 189.00 | 191.00 | 191.00 | 7,037,400 |
| 2024-02-02 | 193.00 | 194.00 | 189.00 | 191.00 | 191.00 | 6,265,000 |
| 2024-02-01 | 192.00 | 195.00 | 190.00 | 193.00 | 193.00 | 6,960,300 |
| 2024-01-31 | 193.00 | 195.00 | 192.00 | 192.00 | 192.00 | 6,181,000 |
| 2024-01-30 | 193.00 | 195.00 | 188.00 | 193.00 | 193.00 | 7,297,600 |
| 2024-01-29 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | 6,496,300 |
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.