Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 180.00 | 182.00 | 180.00 | 181.00 | 181.00 | 3,623,800 |
| 2022-11-02 | 187.00 | 190.00 | 180.00 | 183.00 | 183.00 | 9,736,900 |
| 2022-11-01 | 185.00 | 192.00 | 183.00 | 186.00 | 186.00 | 21,620,300 |
| 2022-10-31 | 188.00 | 190.00 | 185.00 | 185.00 | 185.00 | 15,576,700 |
| 2022-10-28 | 183.00 | 189.00 | 181.00 | 188.00 | 188.00 | 28,829,700 |
| 2022-10-27 | 181.00 | 183.00 | 178.00 | 181.00 | 181.00 | 10,524,600 |
| 2022-10-26 | 188.00 | 194.00 | 182.00 | 182.00 | 182.00 | 28,424,900 |
| 2022-10-25 | 183.00 | 188.00 | 180.00 | 187.00 | 187.00 | 23,363,600 |
| 2022-10-24 | 181.00 | 183.00 | 177.00 | 182.00 | 182.00 | 16,008,000 |
| 2022-10-21 | 180.00 | 182.00 | 177.00 | 180.00 | 180.00 | 20,121,200 |
| 2022-10-20 | 171.00 | 180.00 | 170.00 | 179.00 | 179.00 | 22,050,700 |
| 2022-10-19 | 166.00 | 171.00 | 166.00 | 169.00 | 169.00 | 5,591,500 |
| 2022-10-18 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | 7,484,600 |
| 2022-10-17 | 177.00 | 177.00 | 165.00 | 168.00 | 168.00 | 10,173,300 |
| 2022-10-14 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | 4,433,800 |
| 2022-10-13 | 168.00 | 171.00 | 167.00 | 169.00 | 169.00 | 4,029,400 |
| 2022-10-12 | 172.00 | 173.00 | 166.00 | 169.00 | 169.00 | 10,493,200 |
| 2022-10-11 | 173.00 | 174.00 | 171.00 | 172.00 | 172.00 | 4,027,500 |
| 2022-10-10 | 174.00 | 175.00 | 171.00 | 173.00 | 173.00 | 5,006,500 |
| 2022-10-07 | 176.00 | 177.00 | 174.00 | 174.00 | 174.00 | 5,453,500 |
| 2022-10-06 | 175.00 | 176.00 | 173.00 | 176.00 | 176.00 | 5,158,900 |
| 2022-10-05 | 182.00 | 183.00 | 173.00 | 174.00 | 174.00 | 28,838,800 |
| 2022-10-04 | 173.00 | 182.00 | 172.00 | 182.00 | 182.00 | 9,698,200 |
| 2022-10-03 | 174.00 | 175.00 | 171.00 | 172.00 | 172.00 | 3,591,900 |
| 2022-09-30 | 171.00 | 175.00 | 165.00 | 174.00 | 174.00 | 13,478,100 |
| 2022-09-29 | 173.00 | 177.00 | 170.00 | 171.00 | 171.00 | 15,538,700 |
| 2022-09-28 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 14,736,200 |
| 2022-09-27 | 179.00 | 182.00 | 179.00 | 180.00 | 180.00 | 11,365,600 |
| 2022-09-26 | 184.00 | 184.00 | 177.00 | 179.00 | 179.00 | 21,259,900 |
| 2022-09-23 | 185.00 | 191.00 | 179.00 | 183.00 | 183.00 | 38,419,000 |
| 2022-09-22 | 182.00 | 185.00 | 180.00 | 183.00 | 183.00 | 9,040,800 |
| 2022-09-21 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | 7,446,000 |
| 2022-09-20 | 184.00 | 188.00 | 179.00 | 184.00 | 184.00 | 19,879,600 |
| 2022-09-19 | 194.00 | 194.00 | 181.00 | 184.00 | 184.00 | 22,357,100 |
| 2022-09-16 | 195.00 | 204.00 | 192.00 | 194.00 | 194.00 | 48,287,400 |
| 2022-09-15 | 187.00 | 194.00 | 187.00 | 194.00 | 194.00 | 26,699,700 |
| 2022-09-14 | 191.00 | 192.00 | 185.00 | 187.00 | 187.00 | 13,712,000 |
| 2022-09-13 | 195.00 | 197.00 | 190.00 | 190.00 | 190.00 | 21,009,700 |
| 2022-09-12 | 190.00 | 195.00 | 188.00 | 195.00 | 195.00 | 38,115,200 |
| 2022-09-09 | 187.00 | 189.00 | 185.00 | 188.00 | 188.00 | 18,655,000 |
| 2022-09-08 | 182.00 | 192.00 | 179.00 | 186.00 | 186.00 | 62,358,200 |
| 2022-09-07 | 181.00 | 182.00 | 178.00 | 181.00 | 181.00 | 12,029,500 |
| 2022-09-06 | 165.00 | 185.00 | 165.00 | 181.00 | 181.00 | 45,023,500 |
| 2022-09-05 | 175.00 | 175.00 | 171.00 | 175.00 | 175.00 | 15,089,500 |
| 2022-09-02 | 176.00 | 176.00 | 172.00 | 175.00 | 175.00 | 13,057,000 |
| 2022-09-01 | 180.00 | 180.00 | 172.00 | 175.00 | 175.00 | 23,256,400 |
| 2022-08-31 | 181.00 | 182.00 | 178.00 | 180.00 | 180.00 | 14,540,200 |
| 2022-08-30 | 180.00 | 183.00 | 178.00 | 180.00 | 180.00 | 12,053,900 |
| 2022-08-29 | 179.00 | 183.00 | 178.00 | 179.00 | 179.00 | 15,886,200 |
| 2022-08-26 | 182.00 | 184.00 | 179.00 | 179.00 | 179.00 | 15,817,200 |
| 2022-08-25 | 178.00 | 182.00 | 177.00 | 182.00 | 182.00 | 33,849,600 |
| 2022-08-24 | 170.00 | 181.00 | 170.00 | 178.00 | 178.00 | 21,169,500 |
| 2022-08-23 | 183.00 | 187.00 | 176.00 | 177.00 | 177.00 | 63,038,300 |
| 2022-08-22 | 199.00 | 199.00 | 185.00 | 185.00 | 185.00 | 42,822,900 |
| 2022-08-19 | 208.00 | 208.00 | 195.00 | 197.00 | 197.00 | 47,482,800 |
| 2022-08-18 | 210.00 | 214.00 | 200.00 | 202.00 | 202.00 | 68,260,700 |
| 2022-08-16 | 210.00 | 226.00 | 202.00 | 206.00 | 206.00 | 371,894,500 |
| 2022-08-15 | 189.00 | 208.00 | 189.00 | 200.00 | 200.00 | 94,111,100 |
| 2022-08-12 | 204.00 | 204.00 | 182.00 | 189.00 | 189.00 | 51,305,500 |
| 2022-08-11 | 149.00 | 198.00 | 148.00 | 195.00 | 195.00 | 133,479,900 |
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.