Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 97.000 | 97.000 | 92.000 | 94.000 | 94.000 | 24,285,100 |
| 2026-10-16 | 107.00 | 109.00 | 98.000 | 98.000 | 98.000 | 33,735,500 |
| 2026-10-15 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | 8,188,300 |
| 2026-10-14 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 5,589,500 |
| 2026-10-13 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 7,647,100 |
| 2026-10-12 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 7,624,900 |
| 2026-10-09 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 4,567,200 |
| 2026-10-08 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 5,436,800 |
| 2026-10-07 | 111.00 | 114.00 | 109.00 | 110.00 | 110.00 | 7,420,900 |
| 2026-10-06 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 16,017,800 |
| 2026-10-05 | 108.00 | 111.00 | 106.00 | 110.00 | 110.00 | 8,292,500 |
| 2026-10-02 | 107.00 | 108.00 | 102.00 | 107.00 | 107.00 | 9,521,000 |
| 2026-10-01 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 14,952,800 |
| 2026-09-30 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 10,995,800 |
| 2026-09-29 | 112.00 | 112.00 | 108.00 | 112.00 | 112.00 | 9,871,500 |
| 2026-09-28 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 5,963,500 |
| 2026-09-25 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 15,638,500 |
| 2026-09-24 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | 13,258,700 |
| 2026-09-23 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 8,614,700 |
| 2026-09-22 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 9,155,300 |
| 2026-09-21 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | 9,987,700 |
Page 1 of 1 · 21 trading days
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.