Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 159.00 | 162.00 | 156.00 | 161.00 | 161.00 | 59,646,300 |
| 2023-01-26 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | 14,294,900 |
| 2023-01-25 | 157.00 | 160.00 | 156.00 | 158.00 | 158.00 | 8,913,100 |
| 2023-01-24 | 155.00 | 158.00 | 155.00 | 157.00 | 157.00 | 2,347,000 |
| 2023-01-20 | 154.00 | 157.00 | 154.00 | 155.00 | 155.00 | 2,413,700 |
| 2023-01-19 | 157.00 | 159.00 | 153.00 | 154.00 | 154.00 | 11,089,000 |
| 2023-01-18 | 156.00 | 159.00 | 156.00 | 157.00 | 157.00 | 3,877,100 |
| 2023-01-17 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | 8,763,800 |
| 2023-01-16 | 159.00 | 160.00 | 155.00 | 159.00 | 159.00 | 3,650,000 |
| 2023-01-13 | 155.00 | 159.00 | 154.00 | 159.00 | 159.00 | 2,332,800 |
| 2023-01-12 | 156.00 | 158.00 | 155.00 | 155.00 | 155.00 | 3,334,900 |
| 2023-01-11 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | 3,223,800 |
| 2023-01-10 | 160.00 | 160.00 | 155.00 | 159.00 | 159.00 | 3,522,400 |
| 2023-01-09 | 160.00 | 164.00 | 159.00 | 160.00 | 160.00 | 2,786,000 |
| 2023-01-06 | 162.00 | 162.00 | 155.00 | 160.00 | 160.00 | 4,166,500 |
| 2023-01-05 | 162.00 | 162.00 | 153.00 | 156.00 | 156.00 | 12,001,100 |
| 2023-01-04 | 167.00 | 168.00 | 163.00 | 163.00 | 163.00 | 10,018,700 |
| 2023-01-03 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | 5,032,600 |
| 2023-01-02 | 171.00 | 172.00 | 163.00 | 167.00 | 167.00 | 19,215,200 |
| 2022-12-30 | 168.00 | 171.00 | 166.00 | 171.00 | 171.00 | 2,520,100 |
| 2022-12-29 | 167.00 | 168.00 | 166.00 | 168.00 | 168.00 | 3,632,100 |
| 2022-12-28 | 168.00 | 169.00 | 167.00 | 167.00 | 167.00 | 1,603,600 |
| 2022-12-27 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | 1,860,000 |
| 2022-12-26 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 3,245,500 |
| 2022-12-23 | 167.00 | 169.00 | 165.00 | 166.00 | 166.00 | 6,444,100 |
| 2022-12-22 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | 1,205,500 |
| 2022-12-21 | 170.00 | 170.00 | 166.00 | 169.00 | 169.00 | 4,407,200 |
| 2022-12-20 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 2,235,500 |
| 2022-12-19 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | 4,752,700 |
| 2022-12-16 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | 2,666,900 |
| 2022-12-15 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1,387,400 |
| 2022-12-14 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 2,055,300 |
| 2022-12-13 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 2,751,300 |
| 2022-12-12 | 171.00 | 173.00 | 168.00 | 170.00 | 170.00 | 3,573,400 |
| 2022-12-09 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 4,986,400 |
| 2022-12-08 | 171.00 | 171.00 | 166.00 | 170.00 | 170.00 | 7,713,400 |
| 2022-12-07 | 170.00 | 171.00 | 167.00 | 170.00 | 170.00 | 6,674,600 |
| 2022-12-06 | 173.00 | 173.00 | 168.00 | 169.00 | 169.00 | 8,976,700 |
| 2022-12-05 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | 10,594,100 |
| 2022-12-02 | 177.00 | 178.00 | 174.00 | 175.00 | 175.00 | 8,258,100 |
| 2022-12-01 | 188.00 | 190.00 | 174.00 | 177.00 | 177.00 | 32,073,300 |
| 2022-11-30 | 181.00 | 182.00 | 177.00 | 178.00 | 178.00 | 14,476,700 |
| 2022-11-29 | 180.00 | 182.00 | 177.00 | 181.00 | 181.00 | 6,125,800 |
| 2022-11-28 | 182.00 | 183.00 | 177.00 | 181.00 | 181.00 | 9,798,500 |
| 2022-11-25 | 183.00 | 185.00 | 180.00 | 182.00 | 182.00 | 7,693,800 |
| 2022-11-24 | 177.00 | 185.00 | 176.00 | 183.00 | 183.00 | 29,872,800 |
| 2022-11-23 | 177.00 | 179.00 | 175.00 | 177.00 | 177.00 | 8,556,200 |
| 2022-11-22 | 176.00 | 177.00 | 173.00 | 177.00 | 177.00 | 5,026,000 |
| 2022-11-21 | 176.00 | 177.00 | 174.00 | 176.00 | 176.00 | 3,411,800 |
| 2022-11-18 | 176.00 | 176.00 | 174.00 | 176.00 | 176.00 | 5,181,000 |
| 2022-11-17 | 175.00 | 176.00 | 173.00 | 176.00 | 176.00 | 2,847,800 |
| 2022-11-16 | 177.00 | 177.00 | 174.00 | 175.00 | 175.00 | 4,021,600 |
| 2022-11-15 | 177.00 | 180.00 | 175.00 | 177.00 | 177.00 | 10,834,600 |
| 2022-11-14 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | 4,757,800 |
| 2022-11-11 | 176.00 | 177.00 | 172.00 | 177.00 | 177.00 | 5,194,800 |
| 2022-11-10 | 175.00 | 176.00 | 172.00 | 175.00 | 175.00 | 4,983,600 |
| 2022-11-09 | 175.00 | 177.00 | 171.00 | 175.00 | 175.00 | 7,914,800 |
| 2022-11-08 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 4,573,800 |
| 2022-11-07 | 177.00 | 178.00 | 170.00 | 172.00 | 172.00 | 14,869,700 |
| 2022-11-04 | 181.00 | 182.00 | 172.00 | 176.00 | 176.00 | 13,890,700 |
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.