Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | 7,100,200 |
| 2024-01-25 | 191.00 | 193.00 | 190.00 | 192.00 | 192.00 | 10,949,000 |
| 2024-01-24 | 195.00 | 198.00 | 191.00 | 191.00 | 191.00 | 14,408,400 |
| 2024-01-23 | 199.00 | 199.00 | 194.00 | 195.00 | 195.00 | 13,456,200 |
| 2024-01-22 | 204.00 | 204.00 | 197.00 | 198.00 | 198.00 | 19,063,200 |
| 2024-01-19 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 8,079,800 |
| 2024-01-18 | 202.00 | 208.00 | 200.00 | 204.00 | 204.00 | 33,291,700 |
| 2024-01-17 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 14,980,800 |
| 2024-01-16 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 5,119,400 |
| 2024-01-15 | 199.00 | 204.00 | 198.00 | 200.00 | 200.00 | 12,218,700 |
| 2024-01-12 | 204.00 | 204.00 | 198.00 | 199.00 | 199.00 | 18,480,200 |
| 2024-01-11 | 200.00 | 208.00 | 200.00 | 204.00 | 204.00 | 15,635,700 |
| 2024-01-10 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | 7,160,300 |
| 2024-01-09 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | 23,887,400 |
| 2024-01-08 | 206.00 | 214.00 | 204.00 | 206.00 | 206.00 | 54,818,600 |
| 2024-01-05 | 200.00 | 212.00 | 200.00 | 206.00 | 206.00 | 60,752,500 |
| 2024-01-04 | 196.00 | 206.00 | 196.00 | 200.00 | 200.00 | 32,603,400 |
| 2024-01-03 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | 7,117,100 |
| 2024-01-02 | 198.00 | 200.00 | 195.00 | 197.00 | 197.00 | 7,924,900 |
| 2023-12-29 | 198.00 | 204.00 | 193.00 | 198.00 | 198.00 | 33,106,500 |
| 2023-12-28 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | 7,757,300 |
| 2023-12-27 | 189.00 | 196.00 | 189.00 | 193.00 | 193.00 | 28,259,400 |
| 2023-12-22 | 189.00 | 191.00 | 187.00 | 189.00 | 189.00 | 6,955,300 |
| 2023-12-21 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | 10,670,000 |
| 2023-12-20 | 190.00 | 192.00 | 188.00 | 190.00 | 190.00 | 8,852,400 |
| 2023-12-19 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 4,958,400 |
| 2023-12-18 | 189.00 | 190.00 | 187.00 | 187.00 | 187.00 | 11,416,300 |
| 2023-12-15 | 191.00 | 193.00 | 188.00 | 189.00 | 189.00 | 9,311,900 |
| 2023-12-14 | 188.00 | 192.00 | 187.00 | 190.00 | 190.00 | 6,225,900 |
| 2023-12-13 | 189.00 | 189.00 | 185.00 | 187.00 | 187.00 | 5,074,800 |
| 2023-12-12 | 185.00 | 189.00 | 183.00 | 187.00 | 187.00 | 13,842,600 |
| 2023-12-11 | 189.00 | 190.00 | 185.00 | 185.00 | 185.00 | 32,314,700 |
| 2023-12-08 | 190.00 | 193.00 | 188.00 | 189.00 | 189.00 | 12,304,900 |
| 2023-12-07 | 193.00 | 194.00 | 189.00 | 189.00 | 189.00 | 17,478,100 |
| 2023-12-06 | 192.00 | 198.00 | 191.00 | 193.00 | 193.00 | 24,213,800 |
| 2023-12-05 | 204.00 | 206.00 | 191.00 | 192.00 | 192.00 | 53,199,400 |
| 2023-12-04 | 193.00 | 204.00 | 192.00 | 202.00 | 202.00 | 84,257,300 |
| 2023-12-01 | 191.00 | 194.00 | 189.00 | 193.00 | 193.00 | 16,773,200 |
| 2023-11-30 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | 5,740,200 |
| 2023-11-29 | 194.00 | 194.00 | 190.00 | 192.00 | 192.00 | 7,160,000 |
| 2023-11-28 | 194.00 | 196.00 | 192.00 | 194.00 | 194.00 | 6,648,200 |
| 2023-11-27 | 190.00 | 197.00 | 189.00 | 194.00 | 194.00 | 26,610,500 |
| 2023-11-24 | 192.00 | 194.00 | 189.00 | 190.00 | 190.00 | 6,585,700 |
| 2023-11-23 | 191.00 | 194.00 | 188.00 | 192.00 | 192.00 | 12,148,300 |
| 2023-11-22 | 189.00 | 192.00 | 188.00 | 190.00 | 190.00 | 13,625,600 |
| 2023-11-21 | 189.00 | 191.00 | 188.00 | 189.00 | 189.00 | 4,971,900 |
| 2023-11-20 | 191.00 | 191.00 | 188.00 | 189.00 | 189.00 | 8,846,900 |
| 2023-11-17 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | 6,594,500 |
| 2023-11-16 | 192.00 | 194.00 | 189.00 | 191.00 | 191.00 | 11,774,000 |
| 2023-11-15 | 186.00 | 191.00 | 185.00 | 189.00 | 189.00 | 13,766,900 |
| 2023-11-14 | 179.00 | 189.00 | 179.00 | 185.00 | 185.00 | 18,700,600 |
| 2023-11-13 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | 9,990,700 |
| 2023-11-10 | 192.00 | 193.00 | 188.00 | 188.00 | 188.00 | 28,850,900 |
| 2023-11-09 | 193.00 | 197.00 | 192.00 | 192.00 | 192.00 | 13,252,900 |
| 2023-11-08 | 197.00 | 197.00 | 192.00 | 193.00 | 193.00 | 11,098,000 |
| 2023-11-07 | 196.00 | 199.00 | 193.00 | 196.00 | 196.00 | 12,191,100 |
| 2023-11-06 | 197.00 | 202.00 | 191.00 | 195.00 | 195.00 | 38,534,900 |
| 2023-11-03 | 196.00 | 199.00 | 195.00 | 197.00 | 197.00 | 20,693,300 |
| 2023-11-02 | 193.00 | 200.00 | 192.00 | 194.00 | 194.00 | 31,865,500 |
| 2023-11-01 | 199.00 | 199.00 | 192.00 | 192.00 | 192.00 | 34,873,600 |
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.