PT Intiland Development Tbk (IDX:DILD)
Indonesia · Delayed Price · Currency is IDR 120.00
-1.00 (-0.83%)
May 22, 2026, 4:14 PM WIB
IDX:DILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 2.31% | 17,798,300 |
| Apr 28, 2026 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 23,678,900 |
| Apr 27, 2026 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 0.78% | 21,094,300 |
| Apr 24, 2026 | 134.00 | 135.00 | 128.00 | 129.00 | 129.00 | -3.73% | 25,447,100 |
| Apr 23, 2026 | 138.00 | 140.00 | 132.00 | 134.00 | 134.00 | -2.19% | 42,949,300 |
| Apr 22, 2026 | 131.00 | 139.00 | 131.00 | 137.00 | 137.00 | 4.58% | 65,420,700 |
| Apr 21, 2026 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 2.34% | 12,379,500 |
| Apr 20, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -2.29% | 15,171,900 |
| Apr 17, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 10,393,600 |
| Apr 16, 2026 | 130.00 | 133.00 | 127.00 | 131.00 | 131.00 | 1.55% | 28,280,400 |
| Apr 15, 2026 | 129.00 | 133.00 | 127.00 | 129.00 | 129.00 | 0.78% | 51,271,700 |
| Apr 14, 2026 | 126.00 | 130.00 | 126.00 | 128.00 | 128.00 | 1.59% | 33,110,400 |
| Apr 13, 2026 | 125.00 | 129.00 | 123.00 | 126.00 | 126.00 | 0.80% | 31,197,900 |
| Apr 10, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 22,071,600 |
| Apr 9, 2026 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | -2.36% | 17,270,800 |
| Apr 8, 2026 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | 4.10% | 19,371,900 |
| Apr 7, 2026 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | -0.81% | 18,028,100 |
| Apr 6, 2026 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | - | 16,278,600 |
| Apr 2, 2026 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | -1.60% | 18,299,300 |
| Apr 1, 2026 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 1.63% | 13,195,600 |
| Mar 31, 2026 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 21,163,300 |
| Mar 30, 2026 | 127.00 | 127.00 | 122.00 | 124.00 | 124.00 | -1.59% | 15,952,000 |
| Mar 27, 2026 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | - | 7,437,500 |
| Mar 26, 2026 | 129.00 | 130.00 | 124.00 | 126.00 | 126.00 | -1.56% | 21,862,800 |
| Mar 25, 2026 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 0.79% | 12,155,300 |
| Mar 17, 2026 | 122.00 | 127.00 | 122.00 | 127.00 | 127.00 | 0.79% | 11,251,700 |
| Mar 16, 2026 | 127.00 | 128.00 | 123.00 | 126.00 | 126.00 | -0.79% | 17,402,100 |
| Mar 13, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 8,624,200 |
| Mar 12, 2026 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | -0.78% | 15,868,300 |
| Mar 11, 2026 | 129.00 | 131.00 | 128.00 | 128.00 | 128.00 | - | 16,498,900 |
| Mar 10, 2026 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 3.23% | 18,154,400 |
| Mar 9, 2026 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | -4.62% | 34,886,500 |
| Mar 6, 2026 | 131.00 | 133.00 | 127.00 | 130.00 | 130.00 | - | 25,765,700 |
| Mar 5, 2026 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | - | 21,953,400 |
| Mar 4, 2026 | 135.00 | 135.00 | 129.00 | 130.00 | 130.00 | -3.70% | 43,700,100 |
| Mar 3, 2026 | 133.00 | 138.00 | 132.00 | 135.00 | 135.00 | 1.50% | 16,815,900 |