Price History - DILD

Kembali ke Company
Ticker: DILD
Company: Intiland Development Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 148.00 148.00 145.00 145.00 5,596,900 0
09-Mar-2022 145.00 147.00 143.00 145.00 8,334,300 0
08-Mar-2022 143.00 148.00 142.00 144.00 3,856,300 0
07-Mar-2022 144.00 144.00 141.00 143.00 1,587,500 0
04-Mar-2022 143.00 146.00 141.00 146.00 4,059,800 0
02-Mar-2022 144.00 144.00 142.00 143.00 2,017,500 0
01-Mar-2022 145.00 145.00 142.00 144.00 2,606,800 0
25-Feb-2022 145.00 146.00 141.00 145.00 1,578,200 0
24-Feb-2022 150.00 151.00 142.00 146.00 6,476,500 0
23-Feb-2022 149.00 150.00 147.00 150.00 13,415,200 0
22-Feb-2022 150.00 150.00 147.00 149.00 744,200 0
21-Feb-2022 151.00 152.00 148.00 149.00 5,875,700 0
18-Feb-2022 149.00 151.00 148.00 151.00 7,200,700 0
17-Feb-2022 150.00 151.00 149.00 149.00 2,739,000 0
16-Feb-2022 148.00 151.00 148.00 150.00 7,731,400 0
15-Feb-2022 148.00 149.00 148.00 148.00 1,091,800 0
14-Feb-2022 150.00 150.00 148.00 148.00 1,279,400 0
11-Feb-2022 150.00 151.00 147.00 150.00 816,600 0
10-Feb-2022 149.00 152.00 147.00 150.00 4,836,500 0
09-Feb-2022 148.00 149.00 148.00 149.00 1,034,700 0
08-Feb-2022 149.00 151.00 148.00 148.00 2,784,500 0
07-Feb-2022 151.00 151.00 148.00 149.00 3,317,000 0
04-Feb-2022 150.00 152.00 146.00 150.00 4,059,900 0
03-Feb-2022 148.00 149.00 146.00 149.00 1,616,400 0
02-Feb-2022 147.00 149.00 146.00 148.00 1,195,900 0
31-Jan-2022 147.00 149.00 146.00 147.00 2,228,100 0
28-Jan-2022 143.00 147.00 142.00 147.00 2,421,500 0
27-Jan-2022 142.00 147.00 140.00 143.00 2,153,300 0
26-Jan-2022 141.00 145.00 141.00 143.00 474,100 0
25-Jan-2022 146.00 149.00 142.00 142.00 2,793,900 0
24-Jan-2022 145.00 147.00 142.00 145.00 597,500 0
21-Jan-2022 148.00 149.00 145.00 145.00 1,621,400 0
20-Jan-2022 148.00 149.00 144.00 149.00 1,499,000 0
19-Jan-2022 149.00 149.00 145.00 148.00 1,567,300 0
18-Jan-2022 147.00 149.00 145.00 149.00 948,800 0
17-Jan-2022 147.00 149.00 142.00 147.00 1,815,700 0
14-Jan-2022 149.00 150.00 142.00 147.00 4,512,600 0
13-Jan-2022 149.00 150.00 148.00 149.00 5,728,600 0
12-Jan-2022 149.00 150.00 148.00 150.00 2,169,000 0
11-Jan-2022 150.00 150.00 148.00 149.00 2,307,600 0
10-Jan-2022 150.00 151.00 149.00 150.00 1,706,500 0
07-Jan-2022 151.00 151.00 149.00 150.00 5,079,100 0
06-Jan-2022 151.00 151.00 149.00 151.00 2,973,100 0
05-Jan-2022 150.00 152.00 147.00 151.00 5,040,000 0
04-Jan-2022 152.00 153.00 149.00 150.00 6,027,000 0
03-Jan-2022 156.00 158.00 149.00 154.00 8,518,800 0
30-Dec-2021 153.00 156.00 150.00 156.00 10,380,400 0