Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 140.00 | 144.00 | 139.00 | 144.00 | 144.00 | 1,630,300 |
| 2022-05-12 | 140.00 | 144.00 | 140.00 | 140.00 | 140.00 | 988,900 |
| 2022-05-11 | 144.00 | 145.00 | 140.00 | 141.00 | 141.00 | 4,745,600 |
| 2022-05-10 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 1,669,000 |
| 2022-05-09 | 146.00 | 146.00 | 140.00 | 146.00 | 146.00 | 1,960,100 |
| 2022-04-28 | 145.00 | 146.00 | 144.00 | 146.00 | 146.00 | 470,400 |
| 2022-04-27 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | 1,295,900 |
| 2022-04-26 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 755,000 |
| 2022-04-25 | 144.00 | 145.00 | 138.00 | 143.00 | 143.00 | 3,070,800 |
| 2022-04-22 | 145.00 | 147.00 | 143.00 | 143.00 | 143.00 | 1,275,000 |
| 2022-04-21 | 143.00 | 149.00 | 142.00 | 145.00 | 145.00 | 5,219,500 |
| 2022-04-20 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 1,008,900 |
| 2022-04-19 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 850,000 |
| 2022-04-18 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | 672,300 |
| 2022-04-14 | 145.00 | 147.00 | 144.00 | 146.00 | 146.00 | 5,692,200 |
| 2022-04-13 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | 1,751,500 |
| 2022-04-12 | 147.00 | 147.00 | 143.00 | 147.00 | 147.00 | 1,359,200 |
| 2022-04-11 | 148.00 | 148.00 | 144.00 | 148.00 | 148.00 | 2,435,000 |
| 2022-04-08 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | 3,200,700 |
| 2022-04-07 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 4,979,900 |
| 2022-04-06 | 144.00 | 146.00 | 142.00 | 145.00 | 145.00 | 2,128,600 |
| 2022-04-05 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | 2,274,400 |
| 2022-04-04 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 506,700 |
| 2022-04-01 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 1,549,700 |
| 2022-03-31 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 2,574,700 |
| 2022-03-30 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 1,470,200 |
| 2022-03-29 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 2,032,000 |
| 2022-03-28 | 144.00 | 145.00 | 142.00 | 145.00 | 145.00 | 3,270,400 |
| 2022-03-25 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1,122,200 |
| 2022-03-24 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | 5,060,100 |
| 2022-03-23 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 1,963,400 |
| 2022-03-22 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | 4,363,500 |
| 2022-03-21 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | 3,557,200 |
| 2022-03-18 | 145.00 | 146.00 | 140.00 | 146.00 | 146.00 | 1,187,100 |
| 2022-03-17 | 141.00 | 147.00 | 141.00 | 144.00 | 144.00 | 4,058,200 |
| 2022-03-16 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | 1,894,000 |
| 2022-03-15 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 2,154,800 |
| 2022-03-14 | 145.00 | 146.00 | 141.00 | 143.00 | 143.00 | 2,505,600 |
| 2022-03-11 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | 3,336,900 |
| 2022-03-10 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 5,596,900 |
| 2022-03-09 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | 8,334,300 |
| 2022-03-08 | 143.00 | 148.00 | 142.00 | 144.00 | 144.00 | 3,856,300 |
| 2022-03-07 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | 1,587,500 |
| 2022-03-04 | 143.00 | 146.00 | 141.00 | 146.00 | 146.00 | 4,059,800 |
| 2022-03-02 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 2,017,500 |
| 2022-03-01 | 145.00 | 145.00 | 142.00 | 144.00 | 144.00 | 2,606,800 |
| 2022-02-25 | 145.00 | 146.00 | 141.00 | 145.00 | 145.00 | 1,578,200 |
| 2022-02-24 | 150.00 | 151.00 | 142.00 | 146.00 | 146.00 | 6,476,500 |
| 2022-02-23 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 13,415,200 |
| 2022-02-22 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 744,200 |
| 2022-02-21 | 151.00 | 152.00 | 148.00 | 149.00 | 149.00 | 5,875,700 |
| 2022-02-18 | 149.00 | 151.00 | 148.00 | 151.00 | 151.00 | 7,200,700 |
| 2022-02-17 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | 2,739,000 |
| 2022-02-16 | 148.00 | 151.00 | 148.00 | 150.00 | 150.00 | 7,731,400 |
| 2022-02-15 | 148.00 | 149.00 | 148.00 | 148.00 | 148.00 | 1,091,800 |
| 2022-02-14 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 1,279,400 |
| 2022-02-11 | 150.00 | 151.00 | 147.00 | 150.00 | 150.00 | 816,600 |
| 2022-02-10 | 149.00 | 152.00 | 147.00 | 150.00 | 150.00 | 4,836,500 |
| 2022-02-09 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 1,034,700 |
| 2022-02-08 | 149.00 | 151.00 | 148.00 | 148.00 | 148.00 | 2,784,500 |
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.