Price History - DILD

Kembali ke Company
Ticker: DILD
Company: Intiland Development Tbk
Date Open High Low Close Volume Value
04-Aug-2026 115.00 120.00 115.00 119.00 17,820,300 0
03-Aug-2026 117.00 117.00 115.00 115.00 11,959,900 0
31-Jul-2026 117.00 118.00 115.00 117.00 9,507,400 0
30-Jul-2026 115.00 117.00 114.00 117.00 5,516,100 0
29-Jul-2026 115.00 116.00 113.00 115.00 7,628,500 0
28-Jul-2026 115.00 115.00 113.00 115.00 3,117,100 0
27-Jul-2026 116.00 116.00 113.00 114.00 6,260,300 0
24-Jul-2026 116.00 116.00 113.00 115.00 9,413,200 0
23-Jul-2026 115.00 118.00 115.00 116.00 12,356,100 0
22-Jul-2026 116.00 117.00 115.00 116.00 5,946,400 0
21-Jul-2026 116.00 116.00 114.00 116.00 15,290,000 0
20-Jul-2026 115.00 117.00 114.00 115.00 16,473,500 0
17-Jul-2026 116.00 117.00 112.00 115.00 30,700,600 0
16-Jul-2026 115.00 117.00 114.00 117.00 5,070,000 0
15-Jul-2026 115.00 117.00 114.00 115.00 12,331,200 0
14-Jul-2026 116.00 119.00 114.00 116.00 7,395,500 0
13-Jul-2026 114.00 117.00 112.00 115.00 8,402,500 0
10-Jul-2026 113.00 115.00 112.00 113.00 4,069,900 0
09-Jul-2026 114.00 115.00 112.00 114.00 4,236,100 0
08-Jul-2026 120.00 120.00 111.00 113.00 22,687,800 0
07-Jul-2026 113.00 122.00 113.00 120.00 23,783,700 0
06-Jul-2026 108.00 112.00 108.00 111.00 5,036,400 0
03-Jul-2026 107.00 111.00 106.00 107.00 5,816,600 0
02-Jul-2026 106.00 108.00 105.00 107.00 3,262,500 0
01-Jul-2026 109.00 110.00 105.00 106.00 14,566,500 0
30-Jun-2026 111.00 112.00 108.00 109.00 6,885,000 0
29-Jun-2026 112.00 113.00 110.00 113.00 3,653,100 0
26-Jun-2026 113.00 114.00 111.00 112.00 3,198,600 0
25-Jun-2026 114.00 114.00 110.00 113.00 4,128,200 0
24-Jun-2026 115.00 115.00 113.00 114.00 6,540,200 0
23-Jun-2026 115.00 116.00 114.00 115.00 3,059,400 0
22-Jun-2026 115.00 116.00 115.00 115.00 5,859,500 0
19-Jun-2026 116.00 118.00 115.00 116.00 4,587,000 0
18-Jun-2026 117.00 117.00 115.00 116.00 5,541,100 0
17-Jun-2026 119.00 120.00 116.00 117.00 8,076,300 0
15-Jun-2026 115.00 120.00 114.00 119.00 19,977,400 0
12-Jun-2026 114.00 116.00 113.00 115.00 10,136,500 0
11-Jun-2026 117.00 118.00 112.00 114.00 9,251,400 0
10-Jun-2026 114.00 119.00 113.00 117.00 13,446,300 0
09-Jun-2026 107.00 114.00 105.00 114.00 15,464,600 0
08-Jun-2026 104.00 108.00 101.00 108.00 20,615,700 0
05-Jun-2026 112.00 112.00 103.00 104.00 22,106,100 0
04-Jun-2026 115.00 115.00 109.00 111.00 31,029,900 0
03-Jun-2026 119.00 120.00 112.00 115.00 25,555,200 0
02-Jun-2026 120.00 121.00 118.00 119.00 11,075,500 0
29-May-2026 122.00 122.00 120.00 120.00 8,645,400 0
28-May-2026 120.00 120.00 120.00 120.00 0 0
27-May-2026 120.00 120.00 120.00 120.00 0 0
26-May-2026 122.00 122.00 120.00 120.00 9,202,000 0
25-May-2026 121.00 123.00 120.00 122.00 12,269,100 0
22-May-2026 121.00 121.00 118.00 120.00 17,746,900 0
21-May-2026 123.00 124.00 120.00 121.00 19,395,200 0
20-May-2026 123.00 125.00 122.00 123.00 24,427,600 0
19-May-2026 124.00 126.00 122.00 123.00 25,516,300 0
18-May-2026 125.00 125.00 122.00 123.00 18,908,300 0
15-May-2026 123.00 123.00 123.00 123.00 0 0
14-May-2026 123.00 123.00 123.00 123.00 0 0
13-May-2026 125.00 126.00 123.00 123.00 20,793,000 0
12-May-2026 126.00 126.00 123.00 125.00 16,584,500 0
11-May-2026 126.00 127.00 124.00 126.00 16,827,300 0
08-May-2026 128.00 128.00 125.00 126.00 24,165,300 0
07-May-2026 127.00 129.00 126.00 128.00 19,786,000 0
06-May-2026 127.00 128.00 125.00 126.00 20,461,800 0
05-May-2026 129.00 129.00 127.00 127.00 18,078,900 0
04-May-2026 130.00 131.00 128.00 129.00 26,272,800 0
30-Apr-2026 133.00 134.00 128.00 130.00 16,277,200 0
29-Apr-2026 130.00 134.00 130.00 133.00 17,798,300 0
28-Apr-2026 132.00 132.00 128.00 130.00 23,678,900 0
27-Apr-2026 129.00 132.00 129.00 130.00 21,094,300 0
24-Apr-2026 134.00 135.00 128.00 129.00 25,447,100 0
23-Apr-2026 138.00 140.00 132.00 134.00 42,949,300 0
22-Apr-2026 131.00 139.00 131.00 137.00 65,420,700 0
21-Apr-2026 128.00 132.00 128.00 131.00 12,379,500 0
20-Apr-2026 130.00 131.00 128.00 128.00 15,171,900 0
17-Apr-2026 131.00 132.00 130.00 131.00 10,393,600 0
16-Apr-2026 130.00 133.00 127.00 131.00 28,280,400 0
15-Apr-2026 129.00 133.00 127.00 129.00 51,271,700 0
14-Apr-2026 126.00 130.00 126.00 128.00 33,110,400 0
13-Apr-2026 125.00 129.00 123.00 126.00 31,197,900 0
10-Apr-2026 125.00 126.00 124.00 125.00 22,071,600 0
09-Apr-2026 127.00 127.00 123.00 124.00 17,270,800 0
08-Apr-2026 123.00 127.00 123.00 127.00 19,371,900 0
07-Apr-2026 123.00 125.00 122.00 122.00 18,028,100 0
06-Apr-2026 124.00 125.00 123.00 123.00 16,278,600 0
02-Apr-2026 125.00 126.00 123.00 123.00 18,299,300 0
01-Apr-2026 123.00 126.00 123.00 125.00 13,195,600 0
31-Mar-2026 124.00 125.00 122.00 123.00 21,163,300 0
30-Mar-2026 127.00 127.00 122.00 124.00 15,952,000 0
27-Mar-2026 126.00 126.00 124.00 126.00 7,437,500 0
26-Mar-2026 129.00 130.00 124.00 126.00 21,862,800 0
25-Mar-2026 127.00 129.00 126.00 128.00 12,155,300 0
17-Mar-2026 122.00 127.00 122.00 127.00 11,251,700 0
16-Mar-2026 127.00 128.00 123.00 126.00 17,402,100 0
13-Mar-2026 128.00 128.00 125.00 127.00 8,624,200 0
12-Mar-2026 130.00 130.00 126.00 127.00 15,868,300 0
11-Mar-2026 129.00 131.00 128.00 128.00 16,292,700 0
10-Mar-2026 126.00 129.00 125.00 128.00 18,154,400 0
09-Mar-2026 128.00 128.00 123.00 124.00 34,886,500 0
06-Mar-2026 131.00 133.00 127.00 130.00 25,765,700 0
05-Mar-2026 130.00 133.00 129.00 130.00 21,953,400 0