Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 168.00 | 174.00 | 165.00 | 169.00 | 169.00 | 35,620,900 |
| 2023-05-02 | 166.00 | 177.00 | 165.00 | 166.00 | 166.00 | 65,921,300 |
| 2023-04-28 | 170.00 | 170.00 | 161.00 | 166.00 | 166.00 | 17,330,000 |
| 2023-04-27 | 168.00 | 172.00 | 167.00 | 169.00 | 169.00 | 22,360,800 |
| 2023-04-26 | 164.00 | 167.00 | 160.00 | 167.00 | 167.00 | 9,356,200 |
| 2023-04-18 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | 2,945,800 |
| 2023-04-17 | 163.00 | 164.00 | 161.00 | 163.00 | 163.00 | 3,487,900 |
| 2023-04-14 | 161.00 | 165.00 | 160.00 | 161.00 | 161.00 | 4,897,500 |
| 2023-04-13 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | 9,274,100 |
| 2023-04-12 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | 22,782,000 |
| 2023-04-11 | 162.00 | 164.00 | 159.00 | 162.00 | 162.00 | 10,825,000 |
| 2023-04-10 | 164.00 | 164.00 | 159.00 | 162.00 | 162.00 | 7,832,300 |
| 2023-04-06 | 164.00 | 164.00 | 162.00 | 164.00 | 164.00 | 3,347,900 |
| 2023-04-05 | 165.00 | 166.00 | 161.00 | 164.00 | 164.00 | 20,809,400 |
| 2023-04-04 | 165.00 | 166.00 | 162.00 | 165.00 | 165.00 | 3,757,500 |
| 2023-04-03 | 166.00 | 167.00 | 163.00 | 165.00 | 165.00 | 8,552,200 |
| 2023-03-31 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | 2,385,900 |
| 2023-03-30 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | 3,402,300 |
| 2023-03-29 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | 5,307,300 |
| 2023-03-28 | 164.00 | 169.00 | 164.00 | 168.00 | 168.00 | 7,176,300 |
| 2023-03-27 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | 3,397,800 |
| 2023-03-24 | 164.00 | 167.00 | 162.00 | 163.00 | 163.00 | 9,291,800 |
| 2023-03-21 | 164.00 | 167.00 | 161.00 | 163.00 | 163.00 | 2,710,700 |
| 2023-03-20 | 164.00 | 165.00 | 162.00 | 164.00 | 164.00 | 1,842,600 |
| 2023-03-17 | 162.00 | 164.00 | 158.00 | 164.00 | 164.00 | 3,199,000 |
| 2023-03-16 | 165.00 | 166.00 | 160.00 | 162.00 | 162.00 | 8,132,600 |
| 2023-03-15 | 164.00 | 168.00 | 164.00 | 165.00 | 165.00 | 3,555,000 |
| 2023-03-14 | 167.00 | 168.00 | 164.00 | 164.00 | 164.00 | 5,349,100 |
| 2023-03-13 | 167.00 | 168.00 | 165.00 | 167.00 | 167.00 | 4,222,100 |
| 2023-03-10 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 8,028,000 |
| 2023-03-09 | 169.00 | 170.00 | 166.00 | 170.00 | 170.00 | 3,177,200 |
| 2023-03-08 | 167.00 | 169.00 | 165.00 | 169.00 | 169.00 | 4,262,600 |
| 2023-03-07 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 3,742,700 |
| 2023-03-06 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 3,759,200 |
| 2023-03-03 | 174.00 | 176.00 | 169.00 | 169.00 | 169.00 | 15,755,400 |
| 2023-03-02 | 174.00 | 176.00 | 172.00 | 174.00 | 174.00 | 6,990,700 |
| 2023-03-01 | 175.00 | 177.00 | 173.00 | 173.00 | 173.00 | 5,323,500 |
| 2023-02-28 | 169.00 | 177.00 | 168.00 | 175.00 | 175.00 | 53,349,100 |
| 2023-02-27 | 168.00 | 172.00 | 167.00 | 169.00 | 169.00 | 10,926,900 |
| 2023-02-24 | 169.00 | 169.00 | 166.00 | 168.00 | 168.00 | 4,156,700 |
| 2023-02-23 | 169.00 | 169.00 | 167.00 | 168.00 | 168.00 | 3,009,900 |
| 2023-02-22 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | 4,513,500 |
| 2023-02-21 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 2,849,100 |
| 2023-02-20 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | 9,056,700 |
| 2023-02-17 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | 2,880,400 |
| 2023-02-16 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | 2,508,900 |
| 2023-02-15 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | 2,670,600 |
| 2023-02-14 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 4,440,600 |
| 2023-02-13 | 164.00 | 170.00 | 162.00 | 167.00 | 167.00 | 4,067,100 |
| 2023-02-10 | 166.00 | 166.00 | 162.00 | 164.00 | 164.00 | 5,161,000 |
| 2023-02-09 | 169.00 | 169.00 | 165.00 | 166.00 | 166.00 | 6,030,400 |
| 2023-02-08 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 1,729,500 |
| 2023-02-07 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | 3,032,400 |
| 2023-02-06 | 170.00 | 172.00 | 167.00 | 168.00 | 168.00 | 10,082,400 |
| 2023-02-03 | 167.00 | 170.00 | 166.00 | 169.00 | 169.00 | 10,267,100 |
| 2023-02-02 | 162.00 | 168.00 | 162.00 | 166.00 | 166.00 | 12,263,800 |
| 2023-02-01 | 171.00 | 171.00 | 160.00 | 163.00 | 163.00 | 5,160,000 |
| 2023-01-31 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 3,202,400 |
| 2023-01-30 | 165.00 | 165.00 | 159.00 | 161.00 | 161.00 | 14,396,000 |
| 2023-01-27 | 159.00 | 162.00 | 156.00 | 161.00 | 161.00 | 59,646,300 |
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.