Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 4,638,100 |
| 2025-11-04 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 12,154,800 |
| 2025-11-03 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | 11,846,800 |
| 2025-10-31 | 134.00 | 136.00 | 131.00 | 134.00 | 134.00 | 11,547,000 |
| 2025-10-30 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 11,562,900 |
| 2025-10-29 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | 6,038,700 |
| 2025-10-28 | 131.00 | 135.00 | 131.00 | 133.00 | 133.00 | 7,430,500 |
| 2025-10-27 | 131.00 | 134.00 | 130.00 | 131.00 | 131.00 | 8,846,400 |
| 2025-10-24 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 5,439,500 |
| 2025-10-23 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 6,466,000 |
| 2025-10-22 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | 12,264,200 |
| 2025-10-21 | 128.00 | 134.00 | 128.00 | 134.00 | 134.00 | 18,303,400 |
| 2025-10-20 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 5,313,900 |
← NewerPage 5 of 5 · 253 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.