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 |
| 2025-10-17 | 129.00 | 130.00 | 124.00 | 125.00 | 125.00 | 13,230,100 |
| 2025-10-16 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | 7,657,900 |
| 2025-10-15 | 127.00 | 129.00 | 126.00 | 126.00 | 126.00 | 19,588,700 |
| 2025-10-14 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | 12,269,600 |
| 2025-10-13 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 10,226,600 |
| 2025-10-10 | 134.00 | 134.00 | 129.00 | 131.00 | 131.00 | 12,121,500 |
| 2025-10-09 | 130.00 | 135.00 | 129.00 | 133.00 | 133.00 | 27,815,600 |
| 2025-10-08 | 133.00 | 134.00 | 129.00 | 129.00 | 129.00 | 17,009,900 |
| 2025-10-07 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 9,301,700 |
| 2025-10-06 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 20,960,900 |
| 2025-10-03 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | 14,216,900 |
| 2025-10-02 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 12,123,400 |
| 2025-10-01 | 140.00 | 143.00 | 137.00 | 138.00 | 138.00 | 15,840,200 |
| 2025-09-30 | 137.00 | 143.00 | 137.00 | 139.00 | 139.00 | 34,439,900 |
| 2025-09-29 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 13,631,800 |
| 2025-09-26 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 11,352,700 |
| 2025-09-25 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 10,521,200 |
| 2025-09-24 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | 14,174,400 |
| 2025-09-23 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 13,714,300 |
| 2025-09-22 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | 9,906,100 |
| 2025-09-19 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 6,852,400 |
| 2025-09-18 | 142.00 | 143.00 | 138.00 | 138.00 | 138.00 | 18,280,100 |
| 2025-09-17 | 138.00 | 142.00 | 137.00 | 140.00 | 140.00 | 17,266,200 |
| 2025-09-16 | 140.00 | 142.00 | 137.00 | 138.00 | 138.00 | 9,808,700 |
| 2025-09-15 | 137.00 | 142.00 | 136.00 | 139.00 | 139.00 | 20,322,100 |
| 2025-09-12 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | 6,762,400 |
| 2025-09-11 | 133.00 | 137.00 | 132.00 | 136.00 | 136.00 | 7,200,500 |
| 2025-09-10 | 133.00 | 136.00 | 129.00 | 133.00 | 133.00 | 13,496,500 |
| 2025-09-09 | 136.00 | 138.00 | 133.00 | 133.00 | 133.00 | 14,624,500 |
| 2025-09-08 | 138.00 | 142.00 | 136.00 | 136.00 | 136.00 | 12,498,200 |
| 2025-09-05 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-09-04 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 7,271,600 |
| 2025-09-03 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 7,271,000 |
| 2025-09-02 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 11,643,800 |
| 2025-09-01 | 133.00 | 138.00 | 130.00 | 136.00 | 136.00 | 27,648,900 |
| 2025-08-29 | 145.00 | 145.00 | 134.00 | 140.00 | 140.00 | 45,252,400 |
| 2025-08-28 | 142.00 | 150.00 | 141.00 | 145.00 | 145.00 | 42,116,600 |
| 2025-08-27 | 143.00 | 145.00 | 141.00 | 142.00 | 142.00 | 15,455,400 |
| 2025-08-26 | 146.00 | 147.00 | 142.00 | 143.00 | 143.00 | 20,605,900 |
| 2025-08-25 | 143.00 | 148.00 | 142.00 | 145.00 | 145.00 | 25,990,400 |
| 2025-08-22 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 16,477,700 |
| 2025-08-21 | 144.00 | 148.00 | 142.00 | 146.00 | 146.00 | 58,938,500 |
| 2025-08-20 | 136.00 | 144.00 | 135.00 | 142.00 | 142.00 | 82,571,500 |
| 2025-08-19 | 131.00 | 136.00 | 131.00 | 136.00 | 136.00 | 16,254,800 |
| 2025-08-18 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-08-15 | 137.00 | 138.00 | 131.00 | 131.00 | 131.00 | 19,177,100 |
| 2025-08-14 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | 19,510,000 |
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.