Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | 3,317,000 |
| 2022-02-04 | 150.00 | 152.00 | 146.00 | 150.00 | 150.00 | 4,059,900 |
| 2022-02-03 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 1,616,400 |
| 2022-02-02 | 147.00 | 149.00 | 146.00 | 148.00 | 148.00 | 1,195,900 |
| 2022-01-31 | 147.00 | 149.00 | 146.00 | 147.00 | 147.00 | 2,228,100 |
| 2022-01-28 | 143.00 | 147.00 | 142.00 | 147.00 | 147.00 | 2,421,500 |
| 2022-01-27 | 142.00 | 147.00 | 140.00 | 143.00 | 143.00 | 2,153,300 |
| 2022-01-26 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 474,100 |
| 2022-01-25 | 146.00 | 149.00 | 142.00 | 142.00 | 142.00 | 2,793,900 |
| 2022-01-24 | 145.00 | 147.00 | 142.00 | 145.00 | 145.00 | 597,500 |
| 2022-01-21 | 148.00 | 149.00 | 145.00 | 145.00 | 145.00 | 1,621,400 |
| 2022-01-20 | 148.00 | 149.00 | 144.00 | 149.00 | 149.00 | 1,499,000 |
| 2022-01-19 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | 1,567,300 |
| 2022-01-18 | 147.00 | 149.00 | 145.00 | 149.00 | 149.00 | 948,800 |
| 2022-01-17 | 147.00 | 149.00 | 142.00 | 147.00 | 147.00 | 1,815,700 |
| 2022-01-14 | 149.00 | 150.00 | 142.00 | 147.00 | 147.00 | 4,512,600 |
| 2022-01-13 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 5,728,600 |
| 2022-01-12 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 2,169,000 |
| 2022-01-11 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 2,307,600 |
| 2022-01-10 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | 1,706,500 |
| 2022-01-07 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | 5,079,100 |
| 2022-01-06 | 151.00 | 151.00 | 149.00 | 151.00 | 151.00 | 2,973,100 |
| 2022-01-05 | 150.00 | 152.00 | 147.00 | 151.00 | 151.00 | 5,040,000 |
| 2022-01-04 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | 6,027,000 |
| 2022-01-03 | 156.00 | 158.00 | 149.00 | 154.00 | 154.00 | 8,518,800 |
| 2021-12-30 | 153.00 | 156.00 | 150.00 | 156.00 | 156.00 | 10,380,400 |
| 2021-12-29 | 153.00 | 154.00 | 150.00 | 154.00 | 154.00 | 2,553,200 |
| 2021-12-28 | 151.00 | 152.00 | 149.00 | 152.00 | 152.00 | 23,667,300 |
| 2021-12-27 | 157.00 | 157.00 | 150.00 | 150.00 | 150.00 | 24,360,600 |
| 2021-12-24 | 157.00 | 157.00 | 154.00 | 157.00 | 157.00 | 1,319,400 |
| 2021-12-23 | 159.00 | 159.00 | 155.00 | 157.00 | 157.00 | 1,714,500 |
| 2021-12-22 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | 1,287,400 |
| 2021-12-21 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | 3,234,500 |
| 2021-12-20 | 166.00 | 166.00 | 162.00 | 164.00 | 164.00 | 1,294,500 |
| 2021-12-17 | 167.00 | 167.00 | 164.00 | 166.00 | 166.00 | 589,100 |
| 2021-12-16 | 167.00 | 168.00 | 163.00 | 167.00 | 167.00 | 659,000 |
| 2021-12-15 | 166.00 | 168.00 | 163.00 | 167.00 | 167.00 | 1,934,700 |
| 2021-12-14 | 164.00 | 166.00 | 164.00 | 164.00 | 164.00 | 1,038,500 |
| 2021-12-13 | 163.00 | 166.00 | 163.00 | 164.00 | 164.00 | 944,100 |
| 2021-12-10 | 166.00 | 166.00 | 163.00 | 164.00 | 164.00 | 841,300 |
| 2021-12-09 | 166.00 | 166.00 | 163.00 | 166.00 | 166.00 | 2,562,100 |
| 2021-12-08 | 167.00 | 167.00 | 163.00 | 166.00 | 166.00 | 1,514,400 |
| 2021-12-07 | 165.00 | 166.00 | 163.00 | 166.00 | 166.00 | 1,167,600 |
| 2021-12-06 | 169.00 | 169.00 | 163.00 | 165.00 | 165.00 | 1,195,200 |
| 2021-12-03 | 166.00 | 169.00 | 163.00 | 169.00 | 169.00 | 868,300 |
| 2021-12-02 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | 970,200 |
| 2021-12-01 | 166.00 | 167.00 | 159.00 | 164.00 | 164.00 | 3,692,100 |
| 2021-11-30 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | 1,963,700 |
| 2021-11-29 | 168.00 | 170.00 | 165.00 | 170.00 | 170.00 | 2,730,700 |
| 2021-11-26 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | 2,797,100 |
| 2021-11-25 | 172.00 | 173.00 | 169.00 | 172.00 | 172.00 | 2,673,700 |
| 2021-11-24 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | 2,642,400 |
| 2021-11-23 | 170.00 | 173.00 | 170.00 | 172.00 | 172.00 | 1,987,100 |
| 2021-11-22 | 174.00 | 174.00 | 168.00 | 170.00 | 170.00 | 11,637,100 |
| 2021-11-19 | 176.00 | 176.00 | 172.00 | 175.00 | 175.00 | 822,100 |
| 2021-11-18 | 176.00 | 176.00 | 173.00 | 175.00 | 175.00 | 1,342,900 |
| 2021-11-17 | 177.00 | 178.00 | 175.00 | 176.00 | 176.00 | 3,444,100 |
| 2021-11-16 | 176.00 | 178.00 | 175.00 | 176.00 | 176.00 | 1,298,200 |
| 2021-11-15 | 179.00 | 180.00 | 176.00 | 176.00 | 176.00 | 2,442,500 |
| 2021-11-12 | 178.00 | 181.00 | 177.00 | 178.00 | 178.00 | 1,272,800 |
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.