Intiland Development Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 19,786,000 |
| 2026-05-06 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 20,461,800 |
| 2026-05-05 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 18,078,900 |
| 2026-05-04 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 26,272,800 |
| 2026-05-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-04-30 | 133.00 | 134.00 | 128.00 | 130.00 | 130.00 | 16,277,200 |
| 2026-04-29 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 17,798,300 |
| 2026-04-28 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | 23,678,900 |
| 2026-04-27 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 21,094,300 |
| 2026-04-24 | 134.00 | 135.00 | 128.00 | 129.00 | 129.00 | 25,447,100 |
| 2026-04-23 | 138.00 | 140.00 | 132.00 | 134.00 | 134.00 | 42,949,300 |
← NewerPage 3 of 3 · 131 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.