PT Intiland Development Tbk (IDX:DILD)
Indonesia · Delayed Price · Currency is IDR 115.00
-2.00 (-1.71%)
Jul 17, 2026, 4:12 PM WIB
IDX:DILD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 117.00 | 117.00 | 112.00 | 115.00 | 115.00 | -1.71% | 30,745,200 |
| Jul 16, 2026 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1.74% | 5,070,000 |
| Jul 15, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 12,331,200 |
| Jul 14, 2026 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 0.87% | 7,395,500 |
| Jul 13, 2026 | 114.00 | 117.00 | 112.00 | 115.00 | 115.00 | 1.77% | 8,402,500 |
| Jul 10, 2026 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 4,069,900 |
| Jul 9, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 4,236,100 |
| Jul 8, 2026 | 120.00 | 120.00 | 111.00 | 113.00 | 113.00 | -5.83% | 22,687,900 |
| Jul 7, 2026 | 113.00 | 122.00 | 113.00 | 120.00 | 120.00 | 8.11% | 23,783,700 |
| Jul 6, 2026 | 108.00 | 112.00 | 108.00 | 111.00 | 111.00 | 3.74% | 5,036,400 |
| Jul 3, 2026 | 107.00 | 111.00 | 106.00 | 107.00 | 107.00 | - | 5,816,600 |
| Jul 2, 2026 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.94% | 3,262,500 |
| Jul 1, 2026 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | -2.75% | 14,566,500 |
| Jun 30, 2026 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | -3.54% | 6,885,000 |
| Jun 29, 2026 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 0.89% | 3,653,100 |
| Jun 26, 2026 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 3,198,600 |
| Jun 25, 2026 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | -0.88% | 4,128,200 |
| Jun 24, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | 6,540,200 |
| Jun 23, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 3,059,400 |
| Jun 22, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 5,859,500 |
| Jun 19, 2026 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 4,586,300 |
| Jun 18, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 5,541,100 |
| Jun 17, 2026 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | -1.68% | 8,076,300 |
| Jun 15, 2026 | 115.00 | 120.00 | 114.00 | 119.00 | 119.00 | 3.48% | 19,977,400 |
| Jun 12, 2026 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 0.88% | 10,136,500 |
| Jun 11, 2026 | 117.00 | 118.00 | 112.00 | 114.00 | 114.00 | -2.56% | 9,251,400 |
| Jun 10, 2026 | 114.00 | 119.00 | 113.00 | 117.00 | 117.00 | 2.63% | 13,446,300 |
| Jun 9, 2026 | 107.00 | 114.00 | 105.00 | 114.00 | 114.00 | 5.56% | 15,464,600 |
| Jun 8, 2026 | 104.00 | 108.00 | 101.00 | 108.00 | 108.00 | 3.85% | 20,615,700 |
| Jun 5, 2026 | 112.00 | 112.00 | 103.00 | 104.00 | 104.00 | -6.31% | 22,106,100 |
| Jun 4, 2026 | 115.00 | 115.00 | 109.00 | 111.00 | 111.00 | -3.48% | 31,029,900 |
| Jun 3, 2026 | 119.00 | 120.00 | 112.00 | 115.00 | 115.00 | -3.36% | 25,555,200 |
| Jun 2, 2026 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 11,075,500 |
| May 29, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | - | 8,645,400 |
| May 26, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.64% | 9,202,000 |
| May 25, 2026 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 1.67% | 12,269,100 |
| May 22, 2026 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | -0.83% | 17,746,900 |
| May 21, 2026 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | -1.63% | 19,395,200 |
| May 20, 2026 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | - | 24,427,600 |
| May 19, 2026 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | - | 25,516,300 |
| May 18, 2026 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | - | 18,908,300 |
| May 13, 2026 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | -1.60% | 20,793,000 |
| May 12, 2026 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | -0.79% | 16,584,500 |
| May 11, 2026 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | - | 16,827,300 |
| May 8, 2026 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | -1.56% | 24,165,300 |
| May 7, 2026 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 1.59% | 19,786,000 |
| May 6, 2026 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 20,461,800 |
| May 5, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -1.55% | 18,078,900 |
| May 4, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 26,272,800 |
| Apr 30, 2026 | 133.00 | 134.00 | 128.00 | 130.00 | 130.00 | -2.26% | 16,277,200 |