Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 4,900,400 |
| 2022-08-09 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 3,833,300 |
| 2022-08-08 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 6,223,000 |
| 2022-08-05 | 148.00 | 148.00 | 146.00 | 148.00 | 148.00 | 1,426,400 |
| 2022-08-04 | 147.00 | 148.00 | 146.00 | 148.00 | 148.00 | 1,433,800 |
| 2022-08-03 | 147.00 | 148.00 | 146.00 | 148.00 | 148.00 | 2,213,000 |
| 2022-08-02 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | 1,117,500 |
| 2022-08-01 | 148.00 | 149.00 | 147.00 | 148.00 | 148.00 | 3,690,300 |
| 2022-07-29 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | 3,644,200 |
| 2022-07-28 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | 1,831,300 |
| 2022-07-27 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 1,421,700 |
| 2022-07-26 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | 1,368,700 |
| 2022-07-25 | 147.00 | 149.00 | 145.00 | 149.00 | 149.00 | 855,800 |
| 2022-07-22 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | 1,219,300 |
| 2022-07-21 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 1,908,600 |
| 2022-07-20 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 2,343,800 |
| 2022-07-19 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 2,574,200 |
| 2022-07-18 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | 1,679,800 |
| 2022-07-15 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 7,010,200 |
| 2022-07-14 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 7,521,000 |
| 2022-07-13 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | 6,877,800 |
| 2022-07-12 | 145.00 | 147.00 | 144.00 | 147.00 | 147.00 | 5,936,700 |
| 2022-07-11 | 146.00 | 146.00 | 143.00 | 146.00 | 146.00 | 2,018,700 |
| 2022-07-08 | 145.00 | 146.00 | 143.00 | 146.00 | 146.00 | 1,047,600 |
| 2022-07-07 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 13,517,900 |
| 2022-07-06 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | 4,419,800 |
| 2022-07-05 | 144.00 | 146.00 | 143.00 | 146.00 | 146.00 | 1,399,200 |
| 2022-07-04 | 144.00 | 145.00 | 141.00 | 144.00 | 144.00 | 3,204,800 |
| 2022-07-01 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 2,716,400 |
| 2022-06-30 | 148.00 | 148.00 | 141.00 | 143.00 | 143.00 | 11,124,000 |
| 2022-06-29 | 151.00 | 151.00 | 146.00 | 148.00 | 148.00 | 5,336,200 |
| 2022-06-28 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 2,089,700 |
| 2022-06-27 | 151.00 | 153.00 | 149.00 | 151.00 | 151.00 | 2,758,300 |
| 2022-06-24 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | 3,248,100 |
| 2022-06-23 | 152.00 | 152.00 | 149.00 | 152.00 | 152.00 | 5,192,300 |
| 2022-06-22 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | 5,390,800 |
| 2022-06-21 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | 6,815,100 |
| 2022-06-20 | 152.00 | 154.00 | 149.00 | 152.00 | 152.00 | 4,777,100 |
| 2022-06-17 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | 2,209,200 |
| 2022-06-16 | 152.00 | 155.00 | 150.00 | 155.00 | 155.00 | 6,339,800 |
| 2022-06-15 | 158.00 | 159.00 | 150.00 | 152.00 | 152.00 | 11,072,600 |
| 2022-06-14 | 147.00 | 159.00 | 146.00 | 158.00 | 158.00 | 25,322,800 |
| 2022-06-13 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | 7,642,100 |
| 2022-06-10 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 3,623,800 |
| 2022-06-09 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 4,903,500 |
| 2022-06-08 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 1,591,300 |
| 2022-06-07 | 148.00 | 148.00 | 146.00 | 148.00 | 148.00 | 3,604,200 |
| 2022-06-06 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | 5,747,000 |
| 2022-06-03 | 146.00 | 147.00 | 143.00 | 147.00 | 147.00 | 2,451,500 |
| 2022-06-02 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 5,427,000 |
| 2022-05-31 | 145.00 | 147.00 | 144.00 | 147.00 | 147.00 | 2,061,300 |
| 2022-05-30 | 148.00 | 149.00 | 142.00 | 146.00 | 146.00 | 3,223,200 |
| 2022-05-27 | 143.00 | 150.00 | 141.00 | 148.00 | 148.00 | 8,419,800 |
| 2022-05-25 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | 990,900 |
| 2022-05-24 | 144.00 | 144.00 | 139.00 | 143.00 | 143.00 | 3,246,200 |
| 2022-05-23 | 145.00 | 145.00 | 141.00 | 144.00 | 144.00 | 2,839,400 |
| 2022-05-20 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 4,614,500 |
| 2022-05-19 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | 4,027,100 |
| 2022-05-18 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 490,900 |
| 2022-05-17 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | 1,869,200 |
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.