Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 147.00 | 147.00 | 136.00 | 138.00 | 138.00 | 56,738,200 |
| 2026-01-27 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 17,327,700 |
| 2026-01-26 | 152.00 | 152.00 | 145.00 | 146.00 | 146.00 | 28,592,300 |
| 2026-01-23 | 155.00 | 159.00 | 151.00 | 152.00 | 152.00 | 28,537,700 |
| 2026-01-22 | 151.00 | 155.00 | 148.00 | 153.00 | 153.00 | 41,932,100 |
| 2026-01-21 | 156.00 | 156.00 | 150.00 | 151.00 | 151.00 | 19,585,100 |
| 2026-01-20 | 152.00 | 157.00 | 152.00 | 156.00 | 156.00 | 19,070,400 |
| 2026-01-19 | 157.00 | 158.00 | 149.00 | 152.00 | 152.00 | 40,969,000 |
| 2026-01-16 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-01-15 | 156.00 | 160.00 | 155.00 | 156.00 | 156.00 | 32,553,800 |
| 2026-01-14 | 158.00 | 160.00 | 153.00 | 156.00 | 156.00 | 44,264,500 |
| 2026-01-13 | 163.00 | 169.00 | 157.00 | 158.00 | 158.00 | 92,380,800 |
| 2026-01-12 | 164.00 | 173.00 | 151.00 | 161.00 | 161.00 | 213,380,100 |
| 2026-01-09 | 146.00 | 173.00 | 143.00 | 163.00 | 163.00 | 383,541,600 |
| 2026-01-08 | 141.00 | 146.00 | 141.00 | 144.00 | 144.00 | 25,468,400 |
| 2026-01-07 | 148.00 | 148.00 | 141.00 | 143.00 | 143.00 | 35,566,200 |
| 2026-01-06 | 143.00 | 148.00 | 142.00 | 147.00 | 147.00 | 62,654,600 |
| 2026-01-05 | 141.00 | 143.00 | 137.00 | 142.00 | 142.00 | 55,748,800 |
| 2026-01-02 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 30,990,600 |
| 2026-01-01 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-12-31 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-12-30 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 24,069,400 |
| 2025-12-29 | 134.00 | 138.00 | 133.00 | 138.00 | 138.00 | 30,726,500 |
| 2025-12-26 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2025-12-25 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2025-12-24 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | 20,621,300 |
| 2025-12-23 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 11,761,500 |
| 2025-12-22 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 15,638,900 |
| 2025-12-19 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 8,781,100 |
| 2025-12-18 | 131.00 | 133.00 | 131.00 | 131.00 | 131.00 | 11,144,900 |
| 2025-12-17 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 8,579,300 |
| 2025-12-16 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | 9,963,100 |
| 2025-12-15 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 12,825,800 |
| 2025-12-12 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 17,354,100 |
| 2025-12-11 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 24,682,500 |
| 2025-12-10 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 10,358,000 |
| 2025-12-09 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | 17,158,800 |
| 2025-12-08 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | 14,924,200 |
| 2025-12-05 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | 15,793,700 |
| 2025-12-04 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | 8,638,200 |
| 2025-12-03 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 7,181,500 |
| 2025-12-02 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 33,282,600 |
| 2025-12-01 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 37,820,500 |
| 2025-11-28 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | 12,449,400 |
| 2025-11-27 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 7,386,000 |
| 2025-11-26 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 8,217,400 |
| 2025-11-25 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 13,521,600 |
| 2025-11-24 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 7,952,400 |
| 2025-11-21 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 10,614,000 |
| 2025-11-20 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 12,988,900 |
| 2025-11-19 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 18,093,900 |
| 2025-11-18 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 18,590,100 |
| 2025-11-17 | 137.00 | 141.00 | 136.00 | 141.00 | 141.00 | 37,704,700 |
| 2025-11-14 | 141.00 | 142.00 | 136.00 | 136.00 | 136.00 | 41,728,100 |
| 2025-11-13 | 133.00 | 144.00 | 133.00 | 137.00 | 137.00 | 83,470,100 |
| 2025-11-12 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 16,382,900 |
| 2025-11-11 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 10,422,100 |
| 2025-11-10 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 8,782,800 |
| 2025-11-07 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 9,448,900 |
| 2025-11-06 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | 5,736,500 |
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.