PT Intiland Development Tbk (IDX:DILD)
Indonesia · Delayed Price · Currency is IDR 114.00
-2.00 (-1.72%)
Sep 22, 2026, 3:29 PM WIB
IDX:DILD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | - | -0.86% | 7,983,500 |
| 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 |
| Jul 30, 2026 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1.74% | 5,516,100 |
| Jul 29, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 7,628,500 |
| Jul 28, 2026 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 3,117,100 |
| Jul 27, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 6,260,300 |
| Jul 24, 2026 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | -0.86% | 9,413,200 |
| Jul 23, 2026 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 12,356,100 |
| Jul 22, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 5,946,400 |
| Jul 21, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.87% | 15,290,000 |
| Jul 20, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | - | 16,473,500 |
| 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 |