Intiland Development Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	104.00	104.00	100.00	104.00	104.00	17,847,300
2026-10-21	103.00	104.00	99.000	104.00	104.00	9,533,700
2026-10-20	94.000	105.00	94.000	102.00	102.00	15,084,400
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.