PT Intiland Development Tbk (IDX:DILD)
Indonesia · Delayed Price · Currency is IDR 108.00
-1.00 (-0.92%)
Oct 12, 2026, 4:14 PM WIB
IDX:DILD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 7,626,100 |
| Oct 9, 2026 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | - | 4,567,100 |
| Oct 8, 2026 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 5,436,800 |
| Oct 7, 2026 | 111.00 | 114.00 | 109.00 | 110.00 | 110.00 | -0.90% | 7,420,900 |
| Oct 6, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 16,017,800 |
| Oct 5, 2026 | 108.00 | 111.00 | 106.00 | 110.00 | 110.00 | 2.80% | 8,292,500 |
| Oct 2, 2026 | 107.00 | 108.00 | 102.00 | 107.00 | 107.00 | - | 9,521,000 |
| Oct 1, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 14,952,800 |
| Sep 30, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.68% | 10,995,800 |
| Sep 29, 2026 | 112.00 | 112.00 | 108.00 | 112.00 | 112.00 | - | 9,871,500 |
| Sep 28, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 5,963,500 |
| Sep 25, 2026 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 15,638,500 |
| Sep 24, 2026 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | -3.45% | 13,258,700 |
| Sep 23, 2026 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.87% | 8,614,700 |
| Sep 22, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 9,155,300 |
| Sep 21, 2026 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | - | 9,987,700 |
| Sep 18, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 5,091,500 |
| Sep 17, 2026 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 3,211,000 |
| Sep 16, 2026 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 9,304,100 |
| Sep 15, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 7,828,500 |
| Sep 14, 2026 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | -0.85% | 12,576,600 |
| Sep 11, 2026 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | -1.67% | 11,563,800 |
| Sep 10, 2026 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | -0.83% | 8,881,100 |
| Sep 9, 2026 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | -0.82% | 11,196,900 |
| Sep 8, 2026 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 0.83% | 13,538,600 |
| Sep 7, 2026 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 15,393,200 |
| Sep 4, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 7,931,400 |
| Sep 3, 2026 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | -1.61% | 39,476,900 |
| Sep 2, 2026 | 126.00 | 127.00 | 122.00 | 124.00 | 124.00 | -1.59% | 17,661,700 |
| Sep 1, 2026 | 125.00 | 127.00 | 123.00 | 126.00 | 126.00 | 3.28% | 32,350,600 |
| Aug 31, 2026 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 1.67% | 20,366,300 |
| Aug 28, 2026 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | - | 14,937,000 |
| Aug 27, 2026 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 2.56% | 13,325,600 |
| Aug 26, 2026 | 119.00 | 121.00 | 117.00 | 117.00 | 117.00 | -0.85% | 30,767,300 |
| Aug 24, 2026 | 119.00 | 122.00 | 118.00 | 118.00 | 118.00 | -1.67% | 17,743,700 |
| Aug 21, 2026 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 2.56% | 13,398,200 |
| Aug 20, 2026 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | - | 18,853,600 |
| Aug 19, 2026 | 115.00 | 126.00 | 114.00 | 117.00 | 117.00 | 0.86% | 91,037,500 |
| Aug 18, 2026 | 114.00 | 119.00 | 113.00 | 116.00 | 116.00 | 1.75% | 46,819,400 |
| Aug 14, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 7,729,000 |
| Aug 13, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.72% | 13,472,900 |
| Aug 12, 2026 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 0.87% | 19,712,900 |
| Aug 11, 2026 | 116.00 | 125.00 | 114.00 | 115.00 | 115.00 | -0.86% | 53,070,500 |
| Aug 10, 2026 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.85% | 10,418,900 |
| Aug 7, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 6,056,900 |
| Aug 6, 2026 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 4,316,600 |
| Aug 5, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 9,517,200 |
| Aug 4, 2026 | 115.00 | 120.00 | 115.00 | 119.00 | 119.00 | 3.48% | 17,820,300 |
| Aug 3, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 11,959,900 |
| Jul 31, 2026 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 9,507,400 |