Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 178.00 | 181.00 | 177.00 | 178.00 | 178.00 | 1,272,800 |
| 2021-11-11 | 179.00 | 179.00 | 176.00 | 178.00 | 178.00 | 7,340,400 |
| 2021-11-10 | 176.00 | 179.00 | 174.00 | 179.00 | 179.00 | 2,636,000 |
| 2021-11-09 | 178.00 | 181.00 | 176.00 | 176.00 | 176.00 | 4,277,700 |
| 2021-11-08 | 174.00 | 178.00 | 168.00 | 177.00 | 177.00 | 612,600 |
| 2021-11-05 | 178.00 | 179.00 | 174.00 | 178.00 | 178.00 | 1,937,400 |
| 2021-11-04 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 1,860,800 |
| 2021-11-03 | 176.00 | 178.00 | 173.00 | 174.00 | 174.00 | 6,282,400 |
| 2021-11-02 | 178.00 | 179.00 | 175.00 | 176.00 | 176.00 | 1,253,700 |
| 2021-11-01 | 175.00 | 178.00 | 174.00 | 178.00 | 178.00 | 2,102,800 |
| 2021-10-29 | 173.00 | 176.00 | 172.00 | 173.00 | 173.00 | 5,605,400 |
| 2021-10-28 | 183.00 | 183.00 | 171.00 | 173.00 | 173.00 | 9,929,300 |
| 2021-10-27 | 182.00 | 184.00 | 179.00 | 183.00 | 183.00 | 3,467,400 |
| 2021-10-26 | 183.00 | 184.00 | 180.00 | 182.00 | 182.00 | 4,300,000 |
| 2021-10-25 | 184.00 | 186.00 | 176.00 | 183.00 | 183.00 | 7,340,300 |
| 2021-10-22 | 184.00 | 186.00 | 183.00 | 184.00 | 184.00 | 2,844,100 |
| 2021-10-21 | 188.00 | 189.00 | 181.00 | 185.00 | 185.00 | 7,913,600 |
| 2021-10-19 | 190.00 | 191.00 | 186.00 | 187.00 | 187.00 | 5,066,000 |
| 2021-10-18 | 188.00 | 191.00 | 186.00 | 189.00 | 189.00 | 2,865,800 |
| 2021-10-15 | 189.00 | 189.00 | 184.00 | 188.00 | 188.00 | 4,887,200 |
| 2021-10-14 | 188.00 | 189.00 | 181.00 | 189.00 | 189.00 | 8,608,300 |
← NewerPage 21 of 21 · 1,221 trading days
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.