PT Intiland Development Tbk (IDX:DILD)
Indonesia · Delayed Price · Currency is IDR 134.00
+1.00 (0.75%)
Oct 31, 2025, 2:49 PM WIB
IDX:DILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 134.00 | 134.00 | 129.00 | 131.00 | 131.00 | -1.50% | 12,121,500 |
| Oct 9, 2025 | 130.00 | 135.00 | 129.00 | 133.00 | 133.00 | 3.10% | 27,815,600 |
| Oct 8, 2025 | 133.00 | 134.00 | 129.00 | 129.00 | 129.00 | -2.27% | 17,009,900 |
| Oct 7, 2025 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 0.76% | 9,301,700 |
| Oct 6, 2025 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | -2.96% | 20,960,900 |
| Oct 3, 2025 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | -1.46% | 14,216,900 |
| Oct 2, 2025 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | -0.72% | 12,123,400 |
| Oct 1, 2025 | 140.00 | 143.00 | 137.00 | 138.00 | 138.00 | -0.72% | 15,840,200 |
| Sep 30, 2025 | 137.00 | 143.00 | 137.00 | 139.00 | 139.00 | 1.46% | 34,439,900 |
| Sep 29, 2025 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | - | 13,631,800 |
| Sep 26, 2025 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | -0.72% | 11,352,700 |
| Sep 25, 2025 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | - | 10,521,200 |
| Sep 24, 2025 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | -0.72% | 14,174,400 |
| Sep 23, 2025 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 0.72% | 13,714,300 |
| Sep 22, 2025 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | - | 9,906,100 |
| Sep 19, 2025 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 6,852,400 |
| Sep 18, 2025 | 142.00 | 143.00 | 138.00 | 138.00 | 138.00 | -1.43% | 18,280,100 |
| Sep 17, 2025 | 138.00 | 142.00 | 137.00 | 140.00 | 140.00 | 1.45% | 17,266,200 |
| Sep 16, 2025 | 140.00 | 142.00 | 137.00 | 138.00 | 138.00 | -0.72% | 9,808,700 |
| Sep 15, 2025 | 137.00 | 142.00 | 136.00 | 139.00 | 139.00 | 2.21% | 20,322,100 |
| Sep 12, 2025 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | - | 6,762,400 |
| Sep 11, 2025 | 133.00 | 137.00 | 132.00 | 136.00 | 136.00 | 2.26% | 7,200,500 |
| Sep 10, 2025 | 133.00 | 136.00 | 129.00 | 133.00 | 133.00 | - | 13,496,500 |
| Sep 9, 2025 | 136.00 | 138.00 | 133.00 | 133.00 | 133.00 | -2.21% | 14,624,500 |
| Sep 8, 2025 | 138.00 | 142.00 | 136.00 | 136.00 | 136.00 | -1.45% | 12,498,200 |
| Sep 4, 2025 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | - | 7,271,600 |
| Sep 3, 2025 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | - | 7,286,000 |
| Sep 2, 2025 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 1.47% | 11,643,800 |
| Sep 1, 2025 | 133.00 | 138.00 | 130.00 | 136.00 | 136.00 | -2.86% | 27,648,900 |
| Aug 29, 2025 | 145.00 | 145.00 | 134.00 | 140.00 | 140.00 | -3.45% | 45,252,400 |
| Aug 28, 2025 | 142.00 | 150.00 | 141.00 | 145.00 | 145.00 | 2.11% | 42,116,600 |
| Aug 27, 2025 | 143.00 | 145.00 | 141.00 | 142.00 | 142.00 | -0.70% | 15,455,400 |
| Aug 26, 2025 | 146.00 | 147.00 | 142.00 | 143.00 | 143.00 | -1.38% | 21,146,700 |
| Aug 25, 2025 | 143.00 | 148.00 | 142.00 | 145.00 | 145.00 | 1.40% | 25,990,400 |
| Aug 22, 2025 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | -2.05% | 16,477,700 |
| Aug 21, 2025 | 144.00 | 148.00 | 142.00 | 146.00 | 146.00 | 2.82% | 58,938,500 |