Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 230.00 | 232.00 | 224.00 | 228.00 | 228.00 | 10,533,600 |
| 2023-08-03 | 228.00 | 234.00 | 224.00 | 230.00 | 230.00 | 21,814,300 |
| 2023-08-02 | 222.00 | 230.00 | 210.00 | 228.00 | 228.00 | 66,999,900 |
| 2023-08-01 | 240.00 | 240.00 | 220.00 | 222.00 | 222.00 | 67,884,200 |
| 2023-07-31 | 236.00 | 240.00 | 234.00 | 238.00 | 238.00 | 20,168,300 |
| 2023-07-28 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | 31,612,700 |
| 2023-07-27 | 246.00 | 248.00 | 236.00 | 240.00 | 240.00 | 39,916,400 |
| 2023-07-26 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | 21,910,400 |
| 2023-07-25 | 248.00 | 252.00 | 244.00 | 246.00 | 246.00 | 21,606,600 |
| 2023-07-24 | 246.00 | 254.00 | 244.00 | 248.00 | 248.00 | 36,869,800 |
| 2023-07-21 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | 13,760,600 |
| 2023-07-20 | 246.00 | 250.00 | 242.00 | 246.00 | 246.00 | 28,733,100 |
| 2023-07-18 | 250.00 | 254.00 | 242.00 | 246.00 | 246.00 | 29,671,300 |
| 2023-07-17 | 246.00 | 256.00 | 244.00 | 250.00 | 250.00 | 46,149,800 |
| 2023-07-14 | 242.00 | 252.00 | 240.00 | 244.00 | 244.00 | 38,080,100 |
| 2023-07-13 | 268.00 | 270.00 | 230.00 | 242.00 | 242.00 | 206,375,300 |
| 2023-07-12 | 270.00 | 276.00 | 262.00 | 268.00 | 268.00 | 71,742,000 |
| 2023-07-11 | 266.00 | 272.00 | 262.00 | 268.00 | 268.00 | 43,844,100 |
| 2023-07-10 | 270.00 | 276.00 | 260.00 | 264.00 | 264.00 | 75,489,800 |
| 2023-07-07 | 276.00 | 278.00 | 268.00 | 270.00 | 270.00 | 55,957,900 |
| 2023-07-06 | 274.00 | 292.00 | 266.00 | 274.00 | 274.00 | 222,490,300 |
| 2023-07-05 | 242.00 | 290.00 | 240.00 | 272.00 | 272.00 | 305,184,200 |
| 2023-07-04 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 33,482,900 |
| 2023-07-03 | 236.00 | 244.00 | 236.00 | 240.00 | 240.00 | 28,899,900 |
| 2023-06-27 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | 23,438,000 |
| 2023-06-26 | 238.00 | 246.00 | 236.00 | 240.00 | 240.00 | 43,819,600 |
| 2023-06-23 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 16,213,400 |
| 2023-06-22 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | 20,999,100 |
| 2023-06-21 | 218.00 | 238.00 | 218.00 | 238.00 | 238.00 | 28,475,200 |
| 2023-06-20 | 238.00 | 242.00 | 226.00 | 232.00 | 232.00 | 47,708,900 |
| 2023-06-19 | 258.00 | 258.00 | 236.00 | 240.00 | 240.00 | 36,220,300 |
| 2023-06-16 | 236.00 | 244.00 | 234.00 | 240.00 | 240.00 | 32,663,700 |
| 2023-06-15 | 240.00 | 246.00 | 234.00 | 236.00 | 236.00 | 46,159,400 |
| 2023-06-14 | 242.00 | 244.00 | 234.00 | 238.00 | 238.00 | 37,335,700 |
| 2023-06-13 | 228.00 | 248.00 | 226.00 | 240.00 | 240.00 | 103,142,000 |
| 2023-06-12 | 232.00 | 234.00 | 226.00 | 228.00 | 228.00 | 37,100,300 |
| 2023-06-09 | 226.00 | 234.00 | 224.00 | 230.00 | 230.00 | 45,321,000 |
| 2023-06-08 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | 31,301,500 |
| 2023-06-07 | 226.00 | 234.00 | 224.00 | 228.00 | 228.00 | 44,878,400 |
| 2023-06-06 | 236.00 | 238.00 | 218.00 | 226.00 | 226.00 | 114,608,300 |
| 2023-06-05 | 210.00 | 236.00 | 202.00 | 236.00 | 236.00 | 167,830,200 |
| 2023-05-31 | 220.00 | 226.00 | 210.00 | 210.00 | 210.00 | 111,780,800 |
| 2023-05-30 | 240.00 | 240.00 | 224.00 | 224.00 | 224.00 | 131,282,900 |
| 2023-05-29 | 260.00 | 280.00 | 240.00 | 240.00 | 240.00 | 342,642,700 |
| 2023-05-26 | 234.00 | 258.00 | 234.00 | 258.00 | 258.00 | 167,048,700 |
| 2023-05-25 | 228.00 | 238.00 | 218.00 | 234.00 | 234.00 | 79,577,100 |
| 2023-05-24 | 210.00 | 226.00 | 208.00 | 220.00 | 220.00 | 90,322,500 |
| 2023-05-23 | 214.00 | 214.00 | 204.00 | 210.00 | 210.00 | 47,025,300 |
| 2023-05-22 | 195.00 | 212.00 | 194.00 | 208.00 | 208.00 | 102,082,800 |
| 2023-05-19 | 189.00 | 198.00 | 186.00 | 194.00 | 194.00 | 40,315,300 |
| 2023-05-17 | 193.00 | 195.00 | 188.00 | 189.00 | 189.00 | 42,081,300 |
| 2023-05-16 | 185.00 | 200.00 | 185.00 | 193.00 | 193.00 | 100,559,900 |
| 2023-05-15 | 186.00 | 191.00 | 185.00 | 185.00 | 185.00 | 45,269,600 |
| 2023-05-12 | 182.00 | 185.00 | 179.00 | 185.00 | 185.00 | 23,368,200 |
| 2023-05-11 | 182.00 | 184.00 | 174.00 | 182.00 | 182.00 | 32,367,900 |
| 2023-05-10 | 183.00 | 185.00 | 180.00 | 182.00 | 182.00 | 27,075,900 |
| 2023-05-09 | 186.00 | 188.00 | 180.00 | 183.00 | 183.00 | 36,153,200 |
| 2023-05-08 | 172.00 | 185.00 | 171.00 | 184.00 | 184.00 | 61,173,600 |
| 2023-05-05 | 171.00 | 174.00 | 169.00 | 172.00 | 172.00 | 32,729,800 |
| 2023-05-04 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | 17,517,300 |
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.