Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 191.00 | 222.00 | 191.00 | 198.00 | 198.00 | 209,073,400 |
| 2023-10-30 | 191.00 | 192.00 | 184.00 | 186.00 | 186.00 | 12,462,500 |
| 2023-10-27 | 189.00 | 194.00 | 187.00 | 191.00 | 191.00 | 13,633,100 |
| 2023-10-26 | 191.00 | 192.00 | 187.00 | 189.00 | 189.00 | 11,593,600 |
| 2023-10-25 | 190.00 | 195.00 | 189.00 | 191.00 | 191.00 | 15,145,000 |
| 2023-10-24 | 187.00 | 192.00 | 185.00 | 189.00 | 189.00 | 14,741,000 |
| 2023-10-23 | 192.00 | 194.00 | 186.00 | 187.00 | 187.00 | 15,027,500 |
| 2023-10-20 | 190.00 | 192.00 | 188.00 | 192.00 | 192.00 | 9,779,700 |
| 2023-10-19 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | 10,403,500 |
| 2023-10-18 | 192.00 | 194.00 | 189.00 | 191.00 | 191.00 | 14,449,700 |
| 2023-10-17 | 189.00 | 192.00 | 187.00 | 191.00 | 191.00 | 12,502,000 |
| 2023-10-16 | 195.00 | 195.00 | 187.00 | 189.00 | 189.00 | 29,109,500 |
| 2023-10-13 | 202.00 | 204.00 | 194.00 | 194.00 | 194.00 | 16,342,000 |
| 2023-10-12 | 195.00 | 206.00 | 195.00 | 200.00 | 200.00 | 21,711,200 |
| 2023-10-11 | 193.00 | 197.00 | 192.00 | 195.00 | 195.00 | 6,967,700 |
| 2023-10-10 | 193.00 | 195.00 | 191.00 | 193.00 | 193.00 | 8,426,500 |
| 2023-10-09 | 194.00 | 196.00 | 190.00 | 193.00 | 193.00 | 14,528,600 |
| 2023-10-06 | 197.00 | 198.00 | 193.00 | 194.00 | 194.00 | 12,643,200 |
| 2023-10-05 | 195.00 | 199.00 | 194.00 | 197.00 | 197.00 | 6,642,300 |
| 2023-10-04 | 200.00 | 202.00 | 191.00 | 195.00 | 195.00 | 31,786,900 |
| 2023-10-03 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | 42,669,300 |
| 2023-10-02 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 15,123,100 |
| 2023-09-29 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 20,206,400 |
| 2023-09-27 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 10,493,300 |
| 2023-09-26 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 17,679,100 |
| 2023-09-25 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 26,843,600 |
| 2023-09-22 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 15,568,600 |
| 2023-09-21 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 24,352,300 |
| 2023-09-20 | 208.00 | 212.00 | 204.00 | 208.00 | 208.00 | 15,619,200 |
| 2023-09-19 | 202.00 | 210.00 | 202.00 | 208.00 | 208.00 | 12,457,800 |
| 2023-09-18 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | 16,626,100 |
| 2023-09-15 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 9,335,800 |
| 2023-09-14 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 9,974,600 |
| 2023-09-13 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | 12,447,400 |
| 2023-09-12 | 218.00 | 218.00 | 206.00 | 212.00 | 212.00 | 28,908,200 |
| 2023-09-11 | 220.00 | 224.00 | 218.00 | 218.00 | 218.00 | 26,499,600 |
| 2023-09-08 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | 15,403,000 |
| 2023-09-07 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 16,142,700 |
| 2023-09-06 | 218.00 | 224.00 | 218.00 | 218.00 | 218.00 | 16,675,700 |
| 2023-09-05 | 218.00 | 226.00 | 216.00 | 218.00 | 218.00 | 34,172,800 |
| 2023-09-04 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 18,619,400 |
| 2023-09-01 | 216.00 | 222.00 | 216.00 | 216.00 | 216.00 | 19,577,000 |
| 2023-08-31 | 216.00 | 220.00 | 212.00 | 216.00 | 216.00 | 23,715,800 |
| 2023-08-30 | 226.00 | 226.00 | 216.00 | 216.00 | 216.00 | 27,519,100 |
| 2023-08-29 | 218.00 | 222.00 | 214.00 | 220.00 | 220.00 | 34,084,500 |
| 2023-08-28 | 204.00 | 218.00 | 204.00 | 216.00 | 216.00 | 28,176,700 |
| 2023-08-25 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 9,645,100 |
| 2023-08-24 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 13,173,900 |
| 2023-08-23 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | 23,517,000 |
| 2023-08-22 | 200.00 | 206.00 | 198.00 | 204.00 | 204.00 | 42,924,600 |
| 2023-08-21 | 212.00 | 212.00 | 198.00 | 200.00 | 200.00 | 101,557,100 |
| 2023-08-18 | 216.00 | 216.00 | 206.00 | 212.00 | 212.00 | 43,255,900 |
| 2023-08-16 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | 22,534,000 |
| 2023-08-15 | 220.00 | 224.00 | 214.00 | 216.00 | 216.00 | 42,256,000 |
| 2023-08-14 | 226.00 | 226.00 | 218.00 | 220.00 | 220.00 | 27,708,200 |
| 2023-08-11 | 228.00 | 230.00 | 220.00 | 224.00 | 224.00 | 15,869,600 |
| 2023-08-10 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 7,802,600 |
| 2023-08-09 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | 11,961,100 |
| 2023-08-08 | 236.00 | 236.00 | 226.00 | 230.00 | 230.00 | 19,774,100 |
| 2023-08-07 | 230.00 | 234.00 | 224.00 | 230.00 | 230.00 | 19,124,800 |
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.