Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 155.00 | 158.00 | 155.00 | 156.00 | 156.00 | 5,230,100 |
| 2025-02-03 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 7,538,100 |
| 2025-01-31 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 5,200,900 |
| 2025-01-30 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | 9,376,400 |
| 2025-01-24 | 157.00 | 159.00 | 156.00 | 156.00 | 156.00 | 9,473,800 |
| 2025-01-23 | 159.00 | 160.00 | 156.00 | 157.00 | 157.00 | 27,349,300 |
| 2025-01-22 | 160.00 | 162.00 | 159.00 | 159.00 | 159.00 | 8,103,300 |
| 2025-01-21 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | 9,211,600 |
| 2025-01-20 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 11,993,300 |
| 2025-01-17 | 163.00 | 164.00 | 161.00 | 161.00 | 161.00 | 5,872,800 |
| 2025-01-16 | 165.00 | 167.00 | 162.00 | 162.00 | 162.00 | 6,568,900 |
| 2025-01-15 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 10,537,500 |
| 2025-01-14 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | 6,882,000 |
| 2025-01-13 | 164.00 | 165.00 | 160.00 | 162.00 | 162.00 | 7,928,400 |
| 2025-01-10 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | 5,356,000 |
| 2025-01-09 | 164.00 | 171.00 | 164.00 | 166.00 | 166.00 | 15,145,300 |
| 2025-01-08 | 162.00 | 164.00 | 161.00 | 164.00 | 164.00 | 7,071,300 |
| 2025-01-07 | 160.00 | 162.00 | 159.00 | 161.00 | 161.00 | 5,434,300 |
| 2025-01-06 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | 15,210,700 |
| 2025-01-03 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | 3,410,400 |
| 2025-01-02 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | 7,942,800 |
| 2024-12-30 | 157.00 | 162.00 | 156.00 | 162.00 | 162.00 | 6,650,400 |
| 2024-12-27 | 156.00 | 160.00 | 156.00 | 156.00 | 156.00 | 8,885,000 |
| 2024-12-24 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | 16,556,600 |
| 2024-12-23 | 160.00 | 161.00 | 157.00 | 159.00 | 159.00 | 9,492,800 |
| 2024-12-20 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 7,556,100 |
| 2024-12-19 | 164.00 | 164.00 | 156.00 | 160.00 | 160.00 | 18,705,400 |
| 2024-12-18 | 166.00 | 167.00 | 163.00 | 165.00 | 165.00 | 6,343,800 |
| 2024-12-17 | 168.00 | 169.00 | 165.00 | 166.00 | 166.00 | 5,646,200 |
| 2024-12-16 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | 6,509,500 |
| 2024-12-13 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 7,788,800 |
| 2024-12-12 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | 7,414,100 |
| 2024-12-11 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | 7,854,000 |
| 2024-12-10 | 173.00 | 178.00 | 171.00 | 173.00 | 173.00 | 26,834,300 |
| 2024-12-09 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 8,633,700 |
| 2024-12-06 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | 6,487,500 |
| 2024-12-05 | 170.00 | 174.00 | 167.00 | 172.00 | 172.00 | 15,155,300 |
| 2024-12-04 | 167.00 | 168.00 | 164.00 | 168.00 | 168.00 | 10,125,300 |
| 2024-12-03 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 5,535,400 |
| 2024-12-02 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | 20,065,600 |
| 2024-11-29 | 169.00 | 169.00 | 164.00 | 167.00 | 167.00 | 12,734,200 |
| 2024-11-28 | 173.00 | 173.00 | 167.00 | 168.00 | 168.00 | 8,946,100 |
| 2024-11-26 | 172.00 | 175.00 | 168.00 | 170.00 | 170.00 | 7,990,000 |
| 2024-11-25 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | 21,126,600 |
| 2024-11-22 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | 21,394,600 |
| 2024-11-21 | 171.00 | 172.00 | 168.00 | 169.00 | 169.00 | 7,988,500 |
| 2024-11-20 | 171.00 | 172.00 | 169.00 | 171.00 | 171.00 | 10,920,100 |
| 2024-11-19 | 168.00 | 172.00 | 168.00 | 171.00 | 171.00 | 15,173,700 |
| 2024-11-18 | 172.00 | 172.00 | 167.00 | 168.00 | 168.00 | 15,155,700 |
| 2024-11-15 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | 22,162,700 |
| 2024-11-14 | 177.00 | 177.00 | 170.00 | 171.00 | 171.00 | 14,348,900 |
| 2024-11-13 | 177.00 | 177.00 | 173.00 | 174.00 | 174.00 | 13,742,800 |
| 2024-11-12 | 169.00 | 176.00 | 169.00 | 175.00 | 175.00 | 22,794,000 |
| 2024-11-11 | 171.00 | 172.00 | 166.00 | 170.00 | 170.00 | 20,269,900 |
| 2024-11-08 | 177.00 | 177.00 | 169.00 | 171.00 | 171.00 | 25,503,000 |
| 2024-11-07 | 176.00 | 177.00 | 171.00 | 173.00 | 173.00 | 23,740,400 |
| 2024-11-06 | 176.00 | 179.00 | 173.00 | 176.00 | 176.00 | 35,618,800 |
| 2024-11-05 | 181.00 | 181.00 | 176.00 | 176.00 | 176.00 | 30,373,100 |
| 2024-11-04 | 181.00 | 183.00 | 176.00 | 181.00 | 181.00 | 40,371,100 |
| 2024-11-01 | 185.00 | 187.00 | 180.00 | 181.00 | 181.00 | 36,067,300 |
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.