Price History - DILD

Kembali ke Company
Ticker: DILD
Company: Intiland Development Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 148.00 148.00 146.00 148.00 3,604,200 0
06-Jun-2022 148.00 148.00 145.00 148.00 5,747,000 0
03-Jun-2022 146.00 147.00 143.00 147.00 2,451,500 0
02-Jun-2022 146.00 147.00 144.00 145.00 5,427,000 0
31-May-2022 145.00 147.00 144.00 147.00 2,061,300 0
30-May-2022 148.00 149.00 142.00 146.00 3,223,200 0
27-May-2022 143.00 150.00 141.00 148.00 8,419,800 0
25-May-2022 143.00 143.00 142.00 143.00 990,900 0
24-May-2022 144.00 144.00 139.00 143.00 3,246,200 0
23-May-2022 145.00 145.00 141.00 144.00 2,839,400 0
20-May-2022 145.00 145.00 143.00 145.00 4,614,500 0
19-May-2022 143.00 145.00 142.00 145.00 4,027,100 0
18-May-2022 145.00 145.00 143.00 145.00 490,900 0
17-May-2022 143.00 145.00 142.00 145.00 1,869,200 0
13-May-2022 140.00 144.00 139.00 144.00 1,630,300 0
12-May-2022 140.00 144.00 140.00 140.00 988,900 0
11-May-2022 144.00 145.00 140.00 141.00 4,745,600 0
10-May-2022 146.00 146.00 142.00 145.00 1,669,000 0
09-May-2022 146.00 146.00 140.00 146.00 1,960,100 0
28-Apr-2022 145.00 146.00 144.00 146.00 470,400 0
27-Apr-2022 146.00 146.00 143.00 145.00 1,295,900 0
26-Apr-2022 144.00 145.00 143.00 145.00 755,000 0
25-Apr-2022 144.00 145.00 138.00 143.00 3,070,800 0
22-Apr-2022 145.00 147.00 143.00 143.00 1,275,000 0
21-Apr-2022 143.00 149.00 142.00 145.00 5,219,500 0
20-Apr-2022 145.00 145.00 143.00 143.00 1,008,900 0
19-Apr-2022 144.00 145.00 143.00 145.00 850,000 0
18-Apr-2022 146.00 147.00 144.00 146.00 672,300 0
14-Apr-2022 145.00 147.00 144.00 146.00 5,692,200 0
13-Apr-2022 147.00 147.00 144.00 146.00 1,751,500 0
12-Apr-2022 147.00 147.00 143.00 147.00 1,359,200 0
11-Apr-2022 148.00 148.00 144.00 148.00 2,435,000 0
08-Apr-2022 148.00 149.00 146.00 148.00 3,200,700 0
07-Apr-2022 147.00 148.00 145.00 148.00 4,979,900 0
06-Apr-2022 144.00 146.00 142.00 145.00 2,128,600 0
05-Apr-2022 146.00 146.00 143.00 145.00 2,274,400 0
04-Apr-2022 146.00 146.00 144.00 146.00 506,700 0
01-Apr-2022 146.00 146.00 142.00 145.00 1,549,700 0
31-Mar-2022 145.00 146.00 144.00 145.00 2,574,700 0
30-Mar-2022 145.00 145.00 143.00 145.00 1,470,200 0
29-Mar-2022 145.00 145.00 143.00 145.00 2,032,000 0
28-Mar-2022 144.00 145.00 142.00 145.00 3,270,400 0
25-Mar-2022 144.00 144.00 142.00 144.00 1,122,200 0
24-Mar-2022 145.00 145.00 142.00 145.00 5,060,100 0
23-Mar-2022 142.00 145.00 142.00 145.00 1,963,400 0
22-Mar-2022 144.00 145.00 142.00 144.00 4,363,500 0
21-Mar-2022 147.00 147.00 143.00 144.00 3,557,200 0
18-Mar-2022 145.00 146.00 140.00 146.00 1,187,100 0
17-Mar-2022 141.00 147.00 141.00 144.00 4,058,200 0
16-Mar-2022 144.00 144.00 140.00 141.00 1,894,000 0
15-Mar-2022 143.00 144.00 141.00 143.00 2,154,800 0
14-Mar-2022 145.00 146.00 141.00 143.00 2,505,600 0
11-Mar-2022 145.00 145.00 143.00 144.00 3,336,900 0