PT Intiland Development Tbk(ID:DILD)
Rp101.000.00 (0.00%)
ID:DILD
PT Intiland Development Tbk historical prices
Rp101.00
At close:0.00 (0.00%)
PT Intiland Development Tbk (DILD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 0.00% | 1,815,700 | 0.14 |
| Nov 10, 2026 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | +1.00% | 3,553,800 | 0.27 |
| Nov 09, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 0.00% | 4,973,800 | 0.37 |
| Nov 06, 2026 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | -0.99% | 4,517,100 | 0.31 |
| Nov 05, 2026 | 100.00 | 102.00 | 99.00 | 101.00 | 101.00 | +1.00% | 3,590,300 | 0.25 |
| Nov 04, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | +1.01% | 1,735,900 | 0.12 |
| Nov 03, 2026 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 4,929,800 | 0.34 |
| Nov 02, 2026 | 101.00 | 103.00 | 99.00 | 100.00 | 100.00 | -0.99% | 5,390,100 | 0.37 |
| Oct 30, 2026 | 101.00 | 101.00 | 99.00 | 101.00 | 101.00 | +1.00% | 17,962,700 | 1.23 |
| Oct 29, 2026 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 4,747,800 | 0.32 |
| Oct 28, 2026 | 101.00 | 102.00 | 99.00 | 102.00 | 102.00 | +3.03% | 3,580,900 | 0.24 |
| Oct 27, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -2.94% | 13,060,600 | 0.89 |
| Oct 26, 2026 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | -1.92% | 10,284,200 | 0.70 |
| Oct 23, 2026 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.00% | 4,227,000 | 0.29 |
| Oct 22, 2026 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 0.00% | 17,847,300 | 1.23 |
| Oct 21, 2026 | 103.00 | 104.00 | 99.00 | 104.00 | 104.00 | +1.96% | 9,533,700 | 0.66 |
| Oct 20, 2026 | 94.00 | 105.00 | 94.00 | 102.00 | 102.00 | +8.51% | 15,084,400 | 1.05 |
| Oct 19, 2026 | 97.00 | 97.00 | 92.00 | 94.00 | 94.00 | -4.08% | 24,285,100 | 1.72 |
| Oct 16, 2026 | 107.00 | 109.00 | 98.00 | 98.00 | 98.00 | -10.91% | 33,735,500 | 2.44 |
| Oct 15, 2026 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | 0.00% | 8,188,300 | 0.59 |
| Oct 14, 2026 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | +1.85% | 5,589,500 | 0.39 |
| Oct 13, 2026 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.00% | 7,647,100 | 0.53 |
| Oct 12, 2026 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 7,624,900 | 0.53 |
| Oct 09, 2026 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 0.00% | 4,567,200 | 0.32 |
| Oct 08, 2026 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 5,436,800 | 0.38 |
| Oct 07, 2026 | 111.00 | 114.00 | 109.00 | 110.00 | 110.00 | -0.90% | 7,420,900 | 0.51 |
| Oct 06, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | +0.91% | 16,017,800 | 1.12 |
| Oct 05, 2026 | 108.00 | 111.00 | 106.00 | 110.00 | 110.00 | +2.80% | 8,292,500 | 0.57 |
| Oct 02, 2026 | 107.00 | 108.00 | 102.00 | 107.00 | 107.00 | 0.00% | 9,521,000 | 0.65 |
| Oct 01, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 14,952,800 | 1.03 |
| Sep 30, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.68% | 10,995,800 | 0.76 |
| Sep 29, 2026 | 112.00 | 112.00 | 108.00 | 112.00 | 112.00 | 0.00% | 9,871,500 | 0.69 |
| Sep 28, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | +0.90% | 5,963,500 | 0.41 |
| Sep 25, 2026 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 15,638,500 | 1.09 |
| Sep 24, 2026 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | -3.45% | 13,258,700 | 0.93 |
| Sep 23, 2026 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | +0.87% | 8,614,700 | 0.61 |
| Sep 22, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 9,155,300 | 0.65 |
| Sep 21, 2026 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | 0.00% | 9,987,700 | 0.71 |
| Sep 18, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.00% | 5,091,500 | 0.37 |
| Sep 17, 2026 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | +0.87% | 3,211,000 | 0.23 |
| Sep 16, 2026 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 9,304,100 | 0.67 |
| Sep 15, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 0.00% | 7,828,500 | 0.56 |
| Sep 14, 2026 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | -0.85% | 12,576,600 | 0.91 |
| Sep 11, 2026 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | -1.67% | 11,563,800 | 0.85 |
| Sep 10, 2026 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | -0.83% | 8,881,100 | 0.64 |
| Sep 09, 2026 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | -0.82% | 11,196,900 | 0.81 |
| Sep 08, 2026 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | +0.83% | 13,538,600 | 0.99 |
| Sep 07, 2026 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 0.00% | 15,393,200 | 1.13 |
| Sep 04, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 7,931,400 | 0.57 |
| Sep 03, 2026 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | -1.61% | 39,476,900 | 2.92 |
