Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 5,516,100 |
| 2026-07-29 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 7,628,500 |
| 2026-07-28 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 3,117,100 |
| 2026-07-27 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 6,260,300 |
| 2026-07-24 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | 9,413,200 |
| 2026-07-23 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 12,356,100 |
| 2026-07-22 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 5,946,400 |
| 2026-07-21 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 15,290,000 |
| 2026-07-20 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 16,473,500 |
| 2026-07-17 | 116.00 | 117.00 | 112.00 | 115.00 | 115.00 | 30,700,600 |
| 2026-07-16 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 5,070,000 |
| 2026-07-15 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 12,331,200 |
| 2026-07-14 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 7,395,500 |
| 2026-07-13 | 114.00 | 117.00 | 112.00 | 115.00 | 115.00 | 8,402,500 |
| 2026-07-10 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 4,069,900 |
| 2026-07-09 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 4,236,100 |
| 2026-07-08 | 120.00 | 120.00 | 111.00 | 113.00 | 113.00 | 22,687,800 |
| 2026-07-07 | 113.00 | 122.00 | 113.00 | 120.00 | 120.00 | 23,783,700 |
| 2026-07-06 | 108.00 | 112.00 | 108.00 | 111.00 | 111.00 | 5,036,400 |
| 2026-07-03 | 107.00 | 111.00 | 106.00 | 107.00 | 107.00 | 5,816,600 |
| 2026-07-02 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 3,262,500 |
| 2026-07-01 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | 14,566,500 |
| 2026-06-30 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 6,885,000 |
| 2026-06-29 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 3,653,100 |
| 2026-06-26 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 3,198,600 |
| 2026-06-25 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | 4,128,200 |
| 2026-06-24 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 6,540,200 |
| 2026-06-23 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 3,059,400 |
| 2026-06-22 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 5,859,500 |
| 2026-06-19 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 4,587,000 |
| 2026-06-18 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 5,541,100 |
| 2026-06-17 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 8,076,300 |
| 2026-06-16 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2026-06-15 | 115.00 | 120.00 | 114.00 | 119.00 | 119.00 | 19,977,400 |
| 2026-06-12 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 10,136,500 |
| 2026-06-11 | 117.00 | 118.00 | 112.00 | 114.00 | 114.00 | 9,251,400 |
| 2026-06-10 | 114.00 | 119.00 | 113.00 | 117.00 | 117.00 | 13,446,300 |
| 2026-06-09 | 107.00 | 114.00 | 105.00 | 114.00 | 114.00 | 15,464,600 |
| 2026-06-08 | 104.00 | 108.00 | 101.00 | 108.00 | 108.00 | 20,615,700 |
| 2026-06-05 | 112.00 | 112.00 | 103.00 | 104.00 | 104.00 | 22,106,100 |
| 2026-06-04 | 115.00 | 115.00 | 109.00 | 111.00 | 111.00 | 31,029,900 |
| 2026-06-03 | 119.00 | 120.00 | 112.00 | 115.00 | 115.00 | 25,555,200 |
| 2026-06-02 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 11,075,500 |
| 2026-06-01 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-05-29 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 8,645,400 |
| 2026-05-28 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-05-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-05-26 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 9,202,000 |
| 2026-05-25 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 12,269,100 |
| 2026-05-22 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 17,746,900 |
| 2026-05-21 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | 19,395,200 |
| 2026-05-20 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 24,427,600 |
| 2026-05-19 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | 25,516,300 |
| 2026-05-18 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 18,908,300 |
| 2026-05-15 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-05-14 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-05-13 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 20,793,000 |
| 2026-05-12 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 16,584,500 |
| 2026-05-11 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 16,827,300 |
| 2026-05-08 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 24,165,300 |
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.