Price History - DILD

Kembali ke Company
Ticker: DILD
Company: Intiland Development Tbk
Date Open High Low Close Volume Value
26-Oct-2022 188.00 194.00 182.00 182.00 28,424,900 0
25-Oct-2022 183.00 188.00 180.00 187.00 23,363,600 0
24-Oct-2022 181.00 183.00 177.00 182.00 16,008,000 0
21-Oct-2022 180.00 182.00 177.00 180.00 20,121,200 0
20-Oct-2022 171.00 180.00 170.00 179.00 22,050,700 0
19-Oct-2022 166.00 171.00 166.00 169.00 5,591,500 0
18-Oct-2022 167.00 167.00 165.00 166.00 7,484,600 0
17-Oct-2022 177.00 177.00 165.00 168.00 10,173,300 0
14-Oct-2022 170.00 172.00 169.00 170.00 4,433,800 0
13-Oct-2022 168.00 171.00 167.00 169.00 4,029,400 0
12-Oct-2022 172.00 173.00 166.00 169.00 10,493,200 0
11-Oct-2022 173.00 174.00 171.00 172.00 4,027,500 0
10-Oct-2022 174.00 175.00 171.00 173.00 5,006,500 0
07-Oct-2022 176.00 177.00 174.00 174.00 5,453,500 0
06-Oct-2022 175.00 176.00 173.00 176.00 5,158,900 0
05-Oct-2022 182.00 183.00 173.00 174.00 28,838,800 0
04-Oct-2022 173.00 182.00 172.00 182.00 9,698,200 0
03-Oct-2022 174.00 175.00 171.00 172.00 3,591,900 0
30-Sep-2022 171.00 175.00 165.00 174.00 13,478,100 0
29-Sep-2022 173.00 177.00 170.00 171.00 15,538,700 0
28-Sep-2022 180.00 180.00 175.00 175.00 14,736,200 0
27-Sep-2022 179.00 182.00 179.00 180.00 11,365,600 0
26-Sep-2022 184.00 184.00 177.00 179.00 21,259,900 0
23-Sep-2022 185.00 191.00 179.00 183.00 38,419,000 0
22-Sep-2022 182.00 185.00 180.00 183.00 9,040,800 0
21-Sep-2022 184.00 184.00 181.00 181.00 7,446,000 0
20-Sep-2022 184.00 188.00 179.00 184.00 19,879,600 0
19-Sep-2022 194.00 194.00 181.00 184.00 22,357,100 0
16-Sep-2022 195.00 204.00 192.00 194.00 48,287,400 0
15-Sep-2022 187.00 194.00 187.00 194.00 26,699,700 0
14-Sep-2022 191.00 192.00 185.00 187.00 13,712,000 0
13-Sep-2022 195.00 197.00 190.00 190.00 21,009,700 0
12-Sep-2022 190.00 195.00 188.00 195.00 38,115,200 0
09-Sep-2022 187.00 189.00 185.00 188.00 18,655,000 0
08-Sep-2022 182.00 192.00 179.00 186.00 62,358,200 0
07-Sep-2022 181.00 182.00 178.00 181.00 12,029,500 0
06-Sep-2022 165.00 185.00 165.00 181.00 45,023,500 0
05-Sep-2022 175.00 175.00 171.00 175.00 15,089,500 0
02-Sep-2022 176.00 176.00 172.00 175.00 13,057,000 0
01-Sep-2022 180.00 180.00 172.00 175.00 23,256,400 0
31-Aug-2022 181.00 182.00 178.00 180.00 14,540,200 0
30-Aug-2022 180.00 183.00 178.00 180.00 12,053,900 0
29-Aug-2022 179.00 183.00 178.00 179.00 15,886,200 0
26-Aug-2022 182.00 184.00 179.00 179.00 15,817,200 0
25-Aug-2022 178.00 182.00 177.00 182.00 33,849,600 0
24-Aug-2022 170.00 181.00 170.00 178.00 21,169,500 0
23-Aug-2022 183.00 187.00 176.00 177.00 63,038,300 0
22-Aug-2022 199.00 199.00 185.00 185.00 42,822,900 0
19-Aug-2022 208.00 208.00 195.00 197.00 47,482,800 0
18-Aug-2022 210.00 214.00 200.00 202.00 68,260,700 0
16-Aug-2022 210.00 226.00 202.00 206.00 371,894,500 0
15-Aug-2022 189.00 208.00 189.00 200.00 94,111,100 0
12-Aug-2022 204.00 204.00 182.00 189.00 51,305,500 0
11-Aug-2022 149.00 198.00 148.00 195.00 133,479,900 0
10-Aug-2022 150.00 150.00 147.00 149.00 4,900,400 0
09-Aug-2022 150.00 151.00 147.00 148.00 3,833,300 0
08-Aug-2022 148.00 150.00 147.00 149.00 6,223,000 0
05-Aug-2022 148.00 148.00 146.00 148.00 1,426,400 0
04-Aug-2022 147.00 148.00 146.00 148.00 1,433,800 0
03-Aug-2022 147.00 148.00 146.00 148.00 2,213,000 0
02-Aug-2022 148.00 148.00 147.00 148.00 1,117,500 0
01-Aug-2022 148.00 149.00 147.00 148.00 3,690,300 0
29-Jul-2022 148.00 148.00 145.00 148.00 3,644,200 0
28-Jul-2022 148.00 148.00 145.00 148.00 1,831,300 0
27-Jul-2022 145.00 148.00 145.00 148.00 1,421,700 0
26-Jul-2022 149.00 149.00 145.00 145.00 1,368,700 0
25-Jul-2022 147.00 149.00 145.00 149.00 855,800 0
22-Jul-2022 148.00 149.00 147.00 149.00 1,219,300 0
21-Jul-2022 148.00 149.00 146.00 149.00 1,908,600 0
20-Jul-2022 147.00 148.00 145.00 148.00 2,343,800 0
19-Jul-2022 148.00 148.00 146.00 147.00 2,574,200 0
18-Jul-2022 148.00 148.00 145.00 148.00 1,679,800 0
15-Jul-2022 147.00 148.00 145.00 148.00 7,010,200 0
14-Jul-2022 145.00 147.00 145.00 147.00 7,521,000 0
13-Jul-2022 147.00 148.00 145.00 145.00 6,877,800 0
12-Jul-2022 145.00 147.00 144.00 147.00 5,936,700 0
11-Jul-2022 146.00 146.00 143.00 146.00 2,018,700 0
08-Jul-2022 145.00 146.00 143.00 146.00 1,047,600 0
07-Jul-2022 145.00 146.00 144.00 145.00 13,517,900 0
06-Jul-2022 146.00 146.00 144.00 145.00 4,419,800 0
05-Jul-2022 144.00 146.00 143.00 146.00 1,399,200 0
04-Jul-2022 144.00 145.00 141.00 144.00 3,204,800 0
01-Jul-2022 143.00 145.00 142.00 144.00 2,716,400 0
30-Jun-2022 148.00 148.00 141.00 143.00 11,124,000 0
29-Jun-2022 151.00 151.00 146.00 148.00 5,336,200 0
28-Jun-2022 151.00 152.00 150.00 151.00 2,089,700 0
27-Jun-2022 151.00 153.00 149.00 151.00 2,758,300 0
24-Jun-2022 152.00 152.00 150.00 151.00 3,248,100 0
23-Jun-2022 152.00 152.00 149.00 152.00 5,192,300 0
22-Jun-2022 151.00 152.00 149.00 150.00 5,390,800 0
21-Jun-2022 153.00 153.00 149.00 151.00 6,815,100 0
20-Jun-2022 152.00 154.00 149.00 152.00 4,777,100 0
17-Jun-2022 155.00 155.00 151.00 152.00 2,209,200 0
16-Jun-2022 152.00 155.00 150.00 155.00 6,339,800 0
15-Jun-2022 158.00 159.00 150.00 152.00 11,072,600 0
14-Jun-2022 147.00 159.00 146.00 158.00 25,322,800 0
13-Jun-2022 146.00 147.00 145.00 146.00 7,642,100 0
10-Jun-2022 146.00 147.00 146.00 147.00 3,623,800 0
09-Jun-2022 148.00 148.00 146.00 147.00 4,903,500 0
08-Jun-2022 148.00 148.00 146.00 147.00 1,591,300 0