PT Intiland Development Tbk (IDX:DILD)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
138.00
-7.00 (-4.83%)
Aug 29, 2025, 10:50 AM WIB

IDX:DILD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025142.00150.00141.00145.00145.002.11%42,116,600
Aug 27, 2025143.00145.00141.00142.00142.00-0.70%15,455,400
Aug 26, 2025146.00147.00142.00143.00143.00-1.38%21,146,700
Aug 25, 2025143.00148.00142.00145.00145.001.40%25,990,400
Aug 22, 2025146.00146.00142.00143.00143.00-2.05%16,477,700
Aug 21, 2025144.00148.00142.00146.00146.002.82%58,938,500
Aug 20, 2025136.00144.00135.00142.00142.004.41%82,571,500
Aug 19, 2025131.00136.00131.00136.00136.003.82%16,254,800
Aug 15, 2025137.00138.00131.00131.00131.00-4.38%19,177,100
Aug 14, 2025140.00140.00135.00137.00137.00-19,510,000
Aug 13, 2025132.00138.00131.00137.00137.003.79%48,123,500
Aug 12, 2025136.00136.00131.00132.00132.00-0.75%17,835,500
Aug 11, 2025129.00133.00129.00133.00133.003.91%22,063,100
Aug 8, 2025131.00131.00128.00128.00128.00-2.29%3,705,800
Aug 7, 2025127.00132.00127.00131.00131.000.77%14,205,500
Aug 6, 2025130.00131.00128.00130.00130.000.78%6,893,800
Aug 5, 2025128.00130.00127.00129.00129.001.57%9,516,100
Aug 4, 2025126.00129.00121.00127.00127.000.79%12,207,700
Aug 1, 2025126.00128.00124.00126.00126.00-10,673,900
Jul 31, 2025130.00130.00124.00126.00126.00-3.08%23,122,200
Jul 30, 2025134.00134.00129.00130.00130.00-2.99%24,223,700
Jul 29, 2025134.00136.00132.00134.00134.00-0.74%15,137,300
Jul 28, 2025130.00135.00130.00135.00135.003.85%23,693,500
Jul 25, 2025132.00135.00130.00130.00130.00-1.52%13,791,800
Jul 24, 2025129.00132.00129.00132.00132.002.33%17,951,400
Jul 23, 2025127.00131.00127.00129.00129.001.57%21,998,600
Jul 22, 2025129.00129.00127.00127.00127.00-1.55%9,301,600
Jul 21, 2025128.00131.00127.00129.00129.000.78%10,647,100
Jul 18, 2025127.00130.00127.00128.00128.000.79%10,874,000
Jul 17, 2025131.00132.00127.00127.00127.00-3.05%11,303,100
Jul 16, 2025131.00136.00129.00131.00131.00-19,514,300
Jul 15, 2025128.00131.00125.00131.00131.003.15%14,244,300
Jul 14, 2025130.00132.00127.00127.00127.00-2.31%10,836,800
Jul 11, 2025127.00130.00126.00130.00130.002.36%7,419,200
Jul 10, 2025126.00128.00124.00127.00127.000.79%8,019,500
Jul 9, 2025123.00126.00118.00126.00126.002.44%18,518,500
Jul 8, 2025125.00125.00118.00123.00123.00-1.60%16,558,400
Jul 7, 2025125.00126.00124.00125.00125.00-3,252,400
Jul 4, 2025126.00126.00125.00125.00125.00-0.79%3,541,700
Jul 3, 2025126.00127.00125.00126.00126.000.80%4,367,500
Jul 2, 2025127.00129.00125.00125.00125.00-1.57%3,739,800
Jul 1, 2025125.00128.00124.00127.00127.001.60%7,668,600
Jun 30, 2025125.00125.00124.00125.00125.00-11,594,500
Jun 26, 2025124.00126.00123.00125.00125.000.81%6,379,200
Jun 25, 2025127.00127.00123.00124.00124.00-0.80%3,429,200
Jun 24, 2025121.00128.00121.00125.00125.001.63%12,100,800
Jun 23, 2025126.00126.00118.00123.00123.00-3.15%21,835,000
Jun 20, 2025126.00130.00123.00127.00127.00-14,741,000
Jun 19, 2025133.00133.00125.00127.00127.00-4.51%25,131,600
Jun 18, 2025135.00135.00133.00133.00133.00-0.75%4,033,400