PT Intiland Development Tbk (IDX:DILD)
Indonesia · Delayed Price · Currency is IDR 132.00
+1.00 (0.76%)
At close: Dec 19, 2025
IDX:DILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 0.76% | 8,781,100 |
| Dec 18, 2025 | 131.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 11,144,900 |
| Dec 17, 2025 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 8,579,300 |
| Dec 16, 2025 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | - | 9,963,100 |
| Dec 15, 2025 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | - | 12,825,800 |
| Dec 12, 2025 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 1.54% | 17,354,100 |
| Dec 11, 2025 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.99% | 24,682,500 |
| Dec 10, 2025 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | -0.74% | 10,358,000 |
| Dec 9, 2025 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | -1.46% | 17,158,800 |
| Dec 8, 2025 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | - | 14,924,200 |
| Dec 5, 2025 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | 0.74% | 15,793,700 |
| Dec 4, 2025 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | - | 8,638,200 |
| Dec 3, 2025 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 1.49% | 7,181,500 |
| Dec 2, 2025 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | - | 33,282,600 |
| Dec 1, 2025 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | -0.74% | 37,820,500 |
| Nov 28, 2025 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | -2.17% | 12,449,400 |
| Nov 27, 2025 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | - | 7,386,000 |
| Nov 26, 2025 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | -0.72% | 8,217,400 |
| Nov 25, 2025 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | 13,521,600 |
| Nov 24, 2025 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 7,952,400 |
| Nov 21, 2025 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 10,614,000 |
| Nov 20, 2025 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 12,988,900 |
| Nov 19, 2025 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.72% | 18,093,900 |
| Nov 18, 2025 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | -1.42% | 18,590,100 |
| Nov 17, 2025 | 137.00 | 141.00 | 136.00 | 141.00 | 141.00 | 3.68% | 37,704,700 |
| Nov 14, 2025 | 141.00 | 142.00 | 136.00 | 136.00 | 136.00 | -0.73% | 41,728,100 |
| Nov 13, 2025 | 133.00 | 144.00 | 133.00 | 137.00 | 137.00 | 4.58% | 83,470,100 |
| Nov 12, 2025 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 16,382,900 |
| Nov 11, 2025 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | -0.76% | 10,422,100 |
| Nov 10, 2025 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 8,782,800 |
| Nov 7, 2025 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 0.78% | 9,448,900 |
| Nov 6, 2025 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | -1.53% | 5,736,500 |
| Nov 5, 2025 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 4,638,100 |
| Nov 4, 2025 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 12,154,800 |
| Nov 3, 2025 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | -2.24% | 11,846,800 |
| Oct 31, 2025 | 134.00 | 136.00 | 131.00 | 134.00 | 134.00 | - | 11,547,000 |
| Oct 30, 2025 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 0.75% | 11,562,900 |
| Oct 29, 2025 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | - | 6,038,700 |
| Oct 28, 2025 | 131.00 | 135.00 | 131.00 | 133.00 | 133.00 | 1.53% | 7,430,500 |
| Oct 27, 2025 | 131.00 | 134.00 | 130.00 | 131.00 | 131.00 | 0.77% | 8,846,400 |
| Oct 24, 2025 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -1.52% | 5,439,500 |
| Oct 23, 2025 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 0.76% | 6,466,000 |
| Oct 22, 2025 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -2.24% | 12,264,200 |
| Oct 21, 2025 | 128.00 | 134.00 | 128.00 | 134.00 | 134.00 | 4.69% | 18,303,400 |
| Oct 20, 2025 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 2.40% | 5,313,900 |
| Oct 17, 2025 | 129.00 | 130.00 | 124.00 | 125.00 | 125.00 | -2.34% | 13,230,100 |
| Oct 16, 2025 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | 1.59% | 7,657,900 |
| Oct 15, 2025 | 127.00 | 129.00 | 126.00 | 126.00 | 126.00 | -0.79% | 19,588,700 |
| Oct 14, 2025 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | -2.31% | 12,269,600 |
| Oct 13, 2025 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | -0.76% | 10,226,600 |