PT Intiland Development Tbk (IDX:DILD)
Indonesia · Delayed Price · Currency is IDR 137.00
-1.00 (-0.72%)
Sep 19, 2025, 9:23 AM WIB
IDX:DILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 136.00 | 144.00 | 135.00 | 142.00 | 142.00 | 4.41% | 82,571,500 |
| Aug 19, 2025 | 131.00 | 136.00 | 131.00 | 136.00 | 136.00 | 3.82% | 16,254,800 |
| Aug 15, 2025 | 137.00 | 138.00 | 131.00 | 131.00 | 131.00 | -4.38% | 19,177,100 |
| Aug 14, 2025 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | - | 19,510,000 |
| Aug 13, 2025 | 132.00 | 138.00 | 131.00 | 137.00 | 137.00 | 3.79% | 48,123,500 |
| Aug 12, 2025 | 136.00 | 136.00 | 131.00 | 132.00 | 132.00 | -0.75% | 17,835,500 |
| Aug 11, 2025 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 3.91% | 22,063,100 |
| Aug 8, 2025 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -2.29% | 3,705,800 |
| Aug 7, 2025 | 127.00 | 132.00 | 127.00 | 131.00 | 131.00 | 0.77% | 14,205,500 |
| Aug 6, 2025 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 0.78% | 6,893,800 |
| Aug 5, 2025 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | 1.57% | 9,516,100 |
| Aug 4, 2025 | 126.00 | 129.00 | 121.00 | 127.00 | 127.00 | 0.79% | 12,207,700 |
| Aug 1, 2025 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | - | 10,673,900 |
| Jul 31, 2025 | 130.00 | 130.00 | 124.00 | 126.00 | 126.00 | -3.08% | 23,122,200 |
| Jul 30, 2025 | 134.00 | 134.00 | 129.00 | 130.00 | 130.00 | -2.99% | 24,223,700 |
| Jul 29, 2025 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | -0.74% | 15,137,300 |
| Jul 28, 2025 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3.85% | 23,693,500 |
| Jul 25, 2025 | 132.00 | 135.00 | 130.00 | 130.00 | 130.00 | -1.52% | 13,791,800 |
| Jul 24, 2025 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 2.33% | 17,951,400 |
| Jul 23, 2025 | 127.00 | 131.00 | 127.00 | 129.00 | 129.00 | 1.57% | 21,998,600 |
| Jul 22, 2025 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -1.55% | 9,301,600 |
| Jul 21, 2025 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | 0.78% | 10,647,100 |
| Jul 18, 2025 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 0.79% | 10,874,000 |
| Jul 17, 2025 | 131.00 | 132.00 | 127.00 | 127.00 | 127.00 | -3.05% | 11,303,100 |
| Jul 16, 2025 | 131.00 | 136.00 | 129.00 | 131.00 | 131.00 | - | 19,514,300 |
| Jul 15, 2025 | 128.00 | 131.00 | 125.00 | 131.00 | 131.00 | 3.15% | 14,244,300 |
| Jul 14, 2025 | 130.00 | 132.00 | 127.00 | 127.00 | 127.00 | -2.31% | 10,836,800 |
| Jul 11, 2025 | 127.00 | 130.00 | 126.00 | 130.00 | 130.00 | 2.36% | 7,419,200 |
| Jul 10, 2025 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 0.79% | 8,019,500 |
| Jul 9, 2025 | 123.00 | 126.00 | 118.00 | 126.00 | 126.00 | 2.44% | 18,518,500 |