Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 132.00 | 138.00 | 131.00 | 137.00 | 137.00 | 48,123,500 |
| 2025-08-12 | 136.00 | 136.00 | 131.00 | 132.00 | 132.00 | 17,835,500 |
| 2025-08-11 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 22,063,100 |
| 2025-08-08 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 3,705,800 |
| 2025-08-07 | 127.00 | 132.00 | 127.00 | 131.00 | 131.00 | 14,205,500 |
| 2025-08-06 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 6,893,800 |
| 2025-08-05 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | 9,516,100 |
| 2025-08-04 | 126.00 | 129.00 | 121.00 | 127.00 | 127.00 | 12,205,300 |
| 2025-08-01 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | 10,673,900 |
| 2025-07-31 | 130.00 | 130.00 | 124.00 | 126.00 | 126.00 | 23,122,200 |
| 2025-07-30 | 134.00 | 134.00 | 129.00 | 130.00 | 130.00 | 24,223,700 |
| 2025-07-29 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 15,137,300 |
| 2025-07-28 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 23,693,500 |
| 2025-07-25 | 132.00 | 135.00 | 130.00 | 130.00 | 130.00 | 13,791,800 |
| 2025-07-24 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 17,951,400 |
| 2025-07-23 | 127.00 | 131.00 | 127.00 | 129.00 | 129.00 | 21,998,600 |
| 2025-07-22 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 9,301,600 |
| 2025-07-21 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | 10,647,100 |
| 2025-07-18 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 10,874,000 |
| 2025-07-17 | 131.00 | 132.00 | 127.00 | 127.00 | 127.00 | 11,303,100 |
| 2025-07-16 | 131.00 | 136.00 | 129.00 | 131.00 | 131.00 | 19,514,300 |
| 2025-07-15 | 128.00 | 131.00 | 125.00 | 131.00 | 131.00 | 14,244,300 |
| 2025-07-14 | 130.00 | 132.00 | 127.00 | 127.00 | 127.00 | 10,836,800 |
| 2025-07-11 | 127.00 | 130.00 | 126.00 | 130.00 | 130.00 | 7,419,200 |
| 2025-07-10 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 8,019,500 |
| 2025-07-09 | 123.00 | 126.00 | 118.00 | 126.00 | 126.00 | 18,518,500 |
| 2025-07-08 | 125.00 | 125.00 | 118.00 | 123.00 | 123.00 | 16,558,400 |
| 2025-07-07 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 3,252,400 |
| 2025-07-04 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 3,541,700 |
| 2025-07-03 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 4,367,500 |
| 2025-07-02 | 127.00 | 129.00 | 125.00 | 125.00 | 125.00 | 3,739,800 |
| 2025-07-01 | 125.00 | 128.00 | 124.00 | 127.00 | 127.00 | 7,668,600 |
| 2025-06-30 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 11,594,500 |
| 2025-06-26 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 6,379,200 |
| 2025-06-25 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 3,429,200 |
| 2025-06-24 | 121.00 | 128.00 | 121.00 | 125.00 | 125.00 | 12,100,800 |
| 2025-06-23 | 126.00 | 126.00 | 118.00 | 123.00 | 123.00 | 21,835,000 |
| 2025-06-20 | 126.00 | 130.00 | 123.00 | 127.00 | 127.00 | 14,741,000 |
| 2025-06-19 | 133.00 | 133.00 | 125.00 | 127.00 | 127.00 | 25,131,600 |
| 2025-06-18 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 4,033,400 |
| 2025-06-17 | 133.00 | 135.00 | 131.00 | 134.00 | 134.00 | 6,252,500 |
| 2025-06-16 | 136.00 | 136.00 | 131.00 | 133.00 | 133.00 | 14,501,200 |
| 2025-06-13 | 138.00 | 139.00 | 134.00 | 136.00 | 136.00 | 16,959,600 |
| 2025-06-12 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 8,735,800 |
| 2025-06-11 | 138.00 | 138.00 | 134.00 | 137.00 | 137.00 | 26,501,900 |
| 2025-06-10 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 8,584,300 |
| 2025-06-05 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 11,696,900 |
| 2025-06-04 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 6,717,000 |
| 2025-06-03 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | 6,381,400 |
| 2025-06-02 | 142.00 | 143.00 | 137.00 | 138.00 | 138.00 | 18,322,400 |
| 2025-05-28 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | 10,992,300 |
| 2025-05-27 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | 14,272,200 |
| 2025-05-26 | 147.00 | 148.00 | 141.00 | 143.00 | 143.00 | 20,784,800 |
| 2025-05-23 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | 2,966,600 |
| 2025-05-22 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | 11,242,700 |
| 2025-05-21 | 149.00 | 154.00 | 147.00 | 149.00 | 149.00 | 61,586,100 |
| 2025-05-20 | 143.00 | 149.00 | 142.00 | 146.00 | 146.00 | 32,673,900 |
| 2025-05-19 | 142.00 | 143.00 | 139.00 | 143.00 | 143.00 | 19,075,700 |
| 2025-05-16 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | 9,030,300 |
| 2025-05-15 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | 16,918,500 |
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.