Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 146.00 | 149.00 | 142.00 | 143.00 | 143.00 | 30,310,900 |
| 2025-05-09 | 151.00 | 151.00 | 145.00 | 146.00 | 146.00 | 15,529,900 |
| 2025-05-08 | 153.00 | 155.00 | 148.00 | 149.00 | 149.00 | 21,235,300 |
| 2025-05-07 | 156.00 | 156.00 | 152.00 | 153.00 | 153.00 | 14,564,200 |
| 2025-05-06 | 156.00 | 157.00 | 152.00 | 154.00 | 154.00 | 17,657,300 |
| 2025-05-05 | 157.00 | 158.00 | 154.00 | 156.00 | 156.00 | 14,880,600 |
| 2025-05-02 | 157.00 | 159.00 | 155.00 | 156.00 | 156.00 | 37,244,300 |
| 2025-04-30 | 149.00 | 164.00 | 147.00 | 154.00 | 154.00 | 105,277,300 |
| 2025-04-29 | 150.00 | 150.00 | 146.00 | 148.00 | 148.00 | 6,956,800 |
| 2025-04-28 | 151.00 | 151.00 | 145.00 | 149.00 | 149.00 | 14,740,200 |
| 2025-04-25 | 148.00 | 152.00 | 148.00 | 150.00 | 150.00 | 12,522,200 |
| 2025-04-24 | 149.00 | 153.00 | 148.00 | 148.00 | 148.00 | 18,307,200 |
| 2025-04-23 | 149.00 | 155.00 | 148.00 | 149.00 | 149.00 | 31,790,900 |
| 2025-04-22 | 156.00 | 156.00 | 145.00 | 148.00 | 148.00 | 42,970,800 |
| 2025-04-21 | 132.00 | 160.00 | 131.00 | 155.00 | 155.00 | 200,033,100 |
| 2025-04-17 | 130.00 | 133.00 | 127.00 | 132.00 | 132.00 | 8,211,600 |
| 2025-04-16 | 124.00 | 131.00 | 123.00 | 130.00 | 130.00 | 18,924,800 |
| 2025-04-15 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 5,233,200 |
| 2025-04-14 | 119.00 | 125.00 | 118.00 | 124.00 | 124.00 | 9,015,400 |
| 2025-04-11 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 5,986,100 |
| 2025-04-10 | 115.00 | 119.00 | 115.00 | 116.00 | 116.00 | 7,126,000 |
| 2025-04-09 | 113.00 | 116.00 | 111.00 | 112.00 | 112.00 | 8,799,500 |
| 2025-04-08 | 116.00 | 118.00 | 110.00 | 114.00 | 114.00 | 32,689,100 |
| 2025-03-27 | 124.00 | 129.00 | 124.00 | 126.00 | 126.00 | 9,520,300 |
| 2025-03-26 | 119.00 | 124.00 | 119.00 | 124.00 | 124.00 | 9,838,000 |
| 2025-03-25 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 9,855,000 |
| 2025-03-24 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 16,776,400 |
| 2025-03-21 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 4,395,800 |
| 2025-03-20 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 6,673,800 |
| 2025-03-19 | 120.00 | 123.00 | 118.00 | 120.00 | 120.00 | 12,175,300 |
| 2025-03-18 | 123.00 | 123.00 | 115.00 | 119.00 | 119.00 | 26,969,300 |
| 2025-03-17 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | 10,686,500 |
| 2025-03-14 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 9,665,700 |
| 2025-03-13 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 9,992,900 |
| 2025-03-12 | 120.00 | 123.00 | 119.00 | 122.00 | 122.00 | 10,596,600 |
| 2025-03-11 | 125.00 | 125.00 | 118.00 | 119.00 | 119.00 | 28,624,700 |
| 2025-03-10 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 5,197,300 |
| 2025-03-07 | 125.00 | 126.00 | 122.00 | 125.00 | 125.00 | 9,615,600 |
| 2025-03-06 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | 13,495,700 |
| 2025-03-05 | 119.00 | 128.00 | 118.00 | 125.00 | 125.00 | 23,162,900 |
| 2025-03-04 | 126.00 | 126.00 | 116.00 | 119.00 | 119.00 | 31,066,500 |
| 2025-03-03 | 128.00 | 130.00 | 125.00 | 125.00 | 125.00 | 73,874,300 |
| 2025-02-28 | 133.00 | 133.00 | 125.00 | 127.00 | 127.00 | 14,655,400 |
| 2025-02-27 | 144.00 | 144.00 | 133.00 | 133.00 | 133.00 | 22,347,600 |
| 2025-02-26 | 145.00 | 147.00 | 140.00 | 142.00 | 142.00 | 11,115,300 |
| 2025-02-25 | 148.00 | 148.00 | 143.00 | 145.00 | 145.00 | 7,950,700 |
| 2025-02-24 | 148.00 | 148.00 | 144.00 | 148.00 | 148.00 | 10,177,200 |
| 2025-02-21 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 5,740,200 |
| 2025-02-20 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 5,891,600 |
| 2025-02-19 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | 4,423,100 |
| 2025-02-18 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | 5,298,100 |
| 2025-02-17 | 147.00 | 153.00 | 147.00 | 152.00 | 152.00 | 7,888,300 |
| 2025-02-14 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | 3,478,500 |
| 2025-02-13 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | 4,835,300 |
| 2025-02-12 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 5,257,200 |
| 2025-02-11 | 146.00 | 150.00 | 146.00 | 148.00 | 148.00 | 7,290,300 |
| 2025-02-10 | 151.00 | 152.00 | 145.00 | 146.00 | 146.00 | 10,151,900 |
| 2025-02-07 | 152.00 | 153.00 | 149.00 | 151.00 | 151.00 | 10,687,300 |
| 2025-02-06 | 154.00 | 155.00 | 151.00 | 151.00 | 151.00 | 18,749,300 |
| 2025-02-05 | 156.00 | 156.00 | 152.00 | 155.00 | 155.00 | 9,582,800 |
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.