Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 26,272,800 |
| 2026-05-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-04-30 | 133.00 | 134.00 | 128.00 | 130.00 | 130.00 | 16,277,200 |
| 2026-04-29 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 17,798,300 |
| 2026-04-28 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | 23,678,900 |
| 2026-04-27 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 21,094,300 |
| 2026-04-24 | 134.00 | 135.00 | 128.00 | 129.00 | 129.00 | 25,447,100 |
| 2026-04-23 | 138.00 | 140.00 | 132.00 | 134.00 | 134.00 | 42,949,300 |
| 2026-04-22 | 131.00 | 139.00 | 131.00 | 137.00 | 137.00 | 65,420,700 |
| 2026-04-21 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 12,379,500 |
| 2026-04-20 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 15,171,900 |
| 2026-04-17 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 10,393,600 |
| 2026-04-16 | 130.00 | 133.00 | 127.00 | 131.00 | 131.00 | 28,280,400 |
| 2026-04-15 | 129.00 | 133.00 | 127.00 | 129.00 | 129.00 | 51,271,700 |
| 2026-04-14 | 126.00 | 130.00 | 126.00 | 128.00 | 128.00 | 33,110,400 |
| 2026-04-13 | 125.00 | 129.00 | 123.00 | 126.00 | 126.00 | 31,197,900 |
| 2026-04-10 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 22,071,600 |
| 2026-04-09 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 17,270,800 |
| 2026-04-08 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | 19,371,900 |
| 2026-04-07 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | 18,028,100 |
| 2026-04-06 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 16,278,600 |
| 2026-04-02 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 18,299,300 |
| 2026-04-01 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 13,195,600 |
| 2026-03-31 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 21,163,300 |
| 2026-03-30 | 127.00 | 127.00 | 122.00 | 124.00 | 124.00 | 15,952,000 |
| 2026-03-27 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 7,437,500 |
| 2026-03-26 | 129.00 | 130.00 | 124.00 | 126.00 | 126.00 | 21,862,800 |
| 2026-03-25 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 12,155,300 |
| 2026-03-17 | 122.00 | 127.00 | 122.00 | 127.00 | 127.00 | 11,251,700 |
| 2026-03-16 | 127.00 | 128.00 | 123.00 | 126.00 | 126.00 | 17,402,100 |
| 2026-03-13 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 8,624,200 |
| 2026-03-12 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | 15,868,300 |
| 2026-03-11 | 129.00 | 131.00 | 128.00 | 128.00 | 128.00 | 16,292,700 |
| 2026-03-10 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 18,154,400 |
| 2026-03-09 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 34,886,500 |
| 2026-03-06 | 131.00 | 133.00 | 127.00 | 130.00 | 130.00 | 25,765,700 |
| 2026-03-05 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | 21,953,400 |
| 2026-03-04 | 135.00 | 135.00 | 129.00 | 130.00 | 130.00 | 43,700,100 |
| 2026-03-03 | 133.00 | 138.00 | 132.00 | 135.00 | 135.00 | 16,815,900 |
| 2026-03-02 | 137.00 | 137.00 | 132.00 | 133.00 | 133.00 | 52,030,600 |
| 2026-02-27 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | 17,364,500 |
| 2026-02-26 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 23,954,600 |
| 2026-02-25 | 147.00 | 147.00 | 143.00 | 145.00 | 145.00 | 21,476,000 |
| 2026-02-24 | 144.00 | 151.00 | 144.00 | 148.00 | 148.00 | 63,734,200 |
| 2026-02-23 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | 16,860,900 |
| 2026-02-20 | 147.00 | 149.00 | 143.00 | 145.00 | 145.00 | 17,043,900 |
| 2026-02-19 | 148.00 | 149.00 | 144.00 | 147.00 | 147.00 | 19,779,900 |
| 2026-02-18 | 148.00 | 151.00 | 147.00 | 148.00 | 148.00 | 33,941,900 |
| 2026-02-13 | 152.00 | 153.00 | 147.00 | 148.00 | 148.00 | 50,279,200 |
| 2026-02-12 | 142.00 | 159.00 | 142.00 | 151.00 | 151.00 | 150,864,200 |
| 2026-02-11 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | 20,837,800 |
| 2026-02-10 | 137.00 | 140.00 | 136.00 | 139.00 | 139.00 | 12,420,000 |
| 2026-02-09 | 137.00 | 139.00 | 134.00 | 137.00 | 137.00 | 8,998,700 |
| 2026-02-06 | 137.00 | 138.00 | 134.00 | 136.00 | 136.00 | 9,914,600 |
| 2026-02-05 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | 15,258,300 |
| 2026-02-04 | 137.00 | 140.00 | 136.00 | 138.00 | 138.00 | 8,361,300 |
| 2026-02-03 | 132.00 | 137.00 | 131.00 | 136.00 | 136.00 | 21,644,300 |
| 2026-02-02 | 142.00 | 142.00 | 132.00 | 132.00 | 132.00 | 36,896,300 |
| 2026-01-30 | 141.00 | 143.00 | 137.00 | 140.00 | 140.00 | 22,232,800 |
| 2026-01-29 | 138.00 | 138.00 | 120.00 | 138.00 | 138.00 | 75,249,100 |
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.