Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 185.00 | 187.00 | 180.00 | 181.00 | 181.00 | 36,067,300 |
| 2024-10-31 | 190.00 | 193.00 | 183.00 | 185.00 | 185.00 | 95,607,000 |
| 2024-10-30 | 195.00 | 196.00 | 188.00 | 192.00 | 192.00 | 22,796,700 |
| 2024-10-29 | 192.00 | 197.00 | 191.00 | 195.00 | 195.00 | 31,629,200 |
| 2024-10-28 | 198.00 | 199.00 | 191.00 | 192.00 | 192.00 | 40,317,700 |
| 2024-10-25 | 202.00 | 206.00 | 198.00 | 198.00 | 198.00 | 39,838,900 |
| 2024-10-24 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 20,948,300 |
| 2024-10-23 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 21,468,600 |
| 2024-10-22 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 22,776,200 |
| 2024-10-21 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | 13,404,600 |
| 2024-10-18 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 30,216,600 |
| 2024-10-17 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 24,521,100 |
| 2024-10-16 | 212.00 | 216.00 | 210.00 | 212.00 | 212.00 | 20,338,700 |
| 2024-10-15 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 15,597,700 |
| 2024-10-14 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 16,915,000 |
| 2024-10-11 | 210.00 | 218.00 | 208.00 | 212.00 | 212.00 | 46,136,400 |
| 2024-10-10 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 11,462,000 |
| 2024-10-09 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 20,479,100 |
| 2024-10-08 | 210.00 | 218.00 | 204.00 | 214.00 | 214.00 | 37,096,900 |
| 2024-10-07 | 204.00 | 212.00 | 200.00 | 210.00 | 210.00 | 42,325,100 |
| 2024-10-04 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 17,292,400 |
| 2024-10-03 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 22,160,700 |
| 2024-10-02 | 214.00 | 216.00 | 206.00 | 208.00 | 208.00 | 34,610,700 |
| 2024-10-01 | 208.00 | 214.00 | 204.00 | 214.00 | 214.00 | 18,612,800 |
| 2024-09-30 | 214.00 | 218.00 | 208.00 | 208.00 | 208.00 | 43,794,200 |
| 2024-09-27 | 214.00 | 216.00 | 210.00 | 214.00 | 214.00 | 26,312,500 |
| 2024-09-26 | 222.00 | 222.00 | 212.00 | 214.00 | 214.00 | 55,598,300 |
| 2024-09-25 | 230.00 | 230.00 | 218.00 | 220.00 | 220.00 | 74,566,800 |
| 2024-09-24 | 224.00 | 230.00 | 220.00 | 228.00 | 228.00 | 54,881,400 |
| 2024-09-23 | 220.00 | 228.00 | 216.00 | 222.00 | 222.00 | 65,288,100 |
| 2024-09-20 | 224.00 | 228.00 | 216.00 | 220.00 | 220.00 | 42,286,300 |
| 2024-09-19 | 222.00 | 234.00 | 220.00 | 224.00 | 224.00 | 76,607,200 |
| 2024-09-18 | 222.00 | 232.00 | 220.00 | 222.00 | 222.00 | 111,338,500 |
| 2024-09-17 | 210.00 | 222.00 | 206.00 | 220.00 | 220.00 | 149,380,400 |
| 2024-09-13 | 202.00 | 212.00 | 202.00 | 210.00 | 210.00 | 77,470,600 |
| 2024-09-12 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 39,372,300 |
| 2024-09-11 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | 73,230,100 |
| 2024-09-10 | 206.00 | 214.00 | 200.00 | 208.00 | 208.00 | 151,388,800 |
| 2024-09-09 | 194.00 | 204.00 | 191.00 | 202.00 | 202.00 | 157,589,400 |
| 2024-09-06 | 192.00 | 195.00 | 191.00 | 194.00 | 194.00 | 60,634,300 |
| 2024-09-05 | 187.00 | 193.00 | 187.00 | 191.00 | 191.00 | 85,259,000 |
| 2024-09-04 | 183.00 | 190.00 | 180.00 | 187.00 | 187.00 | 50,194,000 |
| 2024-09-03 | 187.00 | 188.00 | 184.00 | 184.00 | 184.00 | 20,532,700 |
| 2024-09-02 | 184.00 | 188.00 | 183.00 | 187.00 | 187.00 | 26,165,300 |
| 2024-08-30 | 184.00 | 186.00 | 181.00 | 183.00 | 183.00 | 29,061,400 |
| 2024-08-29 | 191.00 | 192.00 | 180.00 | 185.00 | 185.00 | 263,337,600 |
| 2024-08-28 | 190.00 | 196.00 | 188.00 | 191.00 | 191.00 | 327,674,600 |
| 2024-08-27 | 195.00 | 204.00 | 187.00 | 189.00 | 189.00 | 182,420,700 |
| 2024-08-26 | 188.00 | 196.00 | 187.00 | 195.00 | 195.00 | 67,704,500 |
| 2024-08-23 | 185.00 | 188.00 | 183.00 | 187.00 | 187.00 | 16,082,900 |
| 2024-08-22 | 187.00 | 188.00 | 183.00 | 183.00 | 183.00 | 24,500,800 |
| 2024-08-21 | 189.00 | 192.00 | 186.00 | 187.00 | 187.00 | 21,946,600 |
| 2024-08-20 | 187.00 | 191.00 | 186.00 | 189.00 | 189.00 | 31,197,200 |
| 2024-08-19 | 189.00 | 190.00 | 185.00 | 186.00 | 186.00 | 21,641,900 |
| 2024-08-16 | 189.00 | 192.00 | 187.00 | 188.00 | 188.00 | 24,793,000 |
| 2024-08-15 | 188.00 | 196.00 | 184.00 | 188.00 | 188.00 | 84,093,000 |
| 2024-08-14 | 187.00 | 192.00 | 185.00 | 188.00 | 188.00 | 68,256,000 |
| 2024-08-13 | 178.00 | 188.00 | 176.00 | 187.00 | 187.00 | 98,192,300 |
| 2024-08-12 | 176.00 | 178.00 | 173.00 | 176.00 | 176.00 | 11,216,300 |
| 2024-08-09 | 173.00 | 178.00 | 173.00 | 176.00 | 176.00 | 20,585,900 |
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.