Price History - DILD

Kembali ke Company
Ticker: DILD
Company: Intiland Development Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 153.00 154.00 150.00 154.00 2,553,200 0
28-Dec-2021 151.00 152.00 149.00 152.00 23,667,300 0
27-Dec-2021 157.00 157.00 150.00 150.00 24,360,600 0
24-Dec-2021 157.00 157.00 154.00 157.00 1,319,400 0
23-Dec-2021 159.00 159.00 155.00 157.00 1,714,500 0
22-Dec-2021 163.00 163.00 159.00 159.00 1,287,400 0
21-Dec-2021 164.00 164.00 161.00 164.00 3,234,500 0
20-Dec-2021 166.00 166.00 162.00 164.00 1,294,500 0
17-Dec-2021 167.00 167.00 164.00 166.00 589,100 0
16-Dec-2021 167.00 168.00 163.00 167.00 659,000 0
15-Dec-2021 166.00 168.00 163.00 167.00 1,934,700 0
14-Dec-2021 164.00 166.00 164.00 164.00 1,038,500 0
13-Dec-2021 163.00 166.00 163.00 164.00 944,100 0
10-Dec-2021 166.00 166.00 163.00 164.00 841,300 0
09-Dec-2021 166.00 166.00 163.00 166.00 2,562,100 0
08-Dec-2021 167.00 167.00 163.00 166.00 1,514,400 0
07-Dec-2021 165.00 166.00 163.00 166.00 1,167,600 0
06-Dec-2021 169.00 169.00 163.00 165.00 1,195,200 0
03-Dec-2021 166.00 169.00 163.00 169.00 868,300 0
02-Dec-2021 164.00 166.00 163.00 166.00 970,200 0
01-Dec-2021 166.00 167.00 159.00 164.00 3,692,100 0
30-Nov-2021 170.00 170.00 166.00 166.00 1,963,700 0
29-Nov-2021 168.00 170.00 165.00 170.00 2,730,700 0
26-Nov-2021 172.00 172.00 168.00 168.00 2,797,100 0
25-Nov-2021 172.00 173.00 169.00 172.00 2,673,700 0
24-Nov-2021 172.00 174.00 170.00 172.00 2,642,400 0
23-Nov-2021 170.00 173.00 170.00 172.00 1,987,100 0
22-Nov-2021 174.00 174.00 168.00 170.00 11,637,100 0
19-Nov-2021 176.00 176.00 172.00 175.00 822,100 0
18-Nov-2021 176.00 176.00 173.00 175.00 1,342,900 0
17-Nov-2021 177.00 178.00 175.00 176.00 3,444,100 0
16-Nov-2021 176.00 178.00 175.00 176.00 1,298,200 0
15-Nov-2021 179.00 180.00 176.00 176.00 2,442,500 0
12-Nov-2021 178.00 181.00 177.00 178.00 1,272,800 0
11-Nov-2021 179.00 179.00 176.00 178.00 7,340,400 0
10-Nov-2021 176.00 179.00 174.00 179.00 2,636,000 0
09-Nov-2021 178.00 181.00 176.00 176.00 4,277,700 0
08-Nov-2021 174.00 178.00 168.00 177.00 612,600 0
05-Nov-2021 178.00 179.00 174.00 178.00 1,937,400 0
04-Nov-2021 174.00 178.00 174.00 178.00 1,860,800 0
03-Nov-2021 176.00 178.00 173.00 174.00 6,282,400 0
02-Nov-2021 178.00 179.00 175.00 176.00 1,253,700 0
01-Nov-2021 175.00 178.00 174.00 178.00 2,102,800 0
29-Oct-2021 173.00 176.00 172.00 173.00 5,605,400 0
28-Oct-2021 183.00 183.00 171.00 173.00 9,929,300 0
27-Oct-2021 182.00 184.00 179.00 183.00 3,467,400 0
26-Oct-2021 183.00 184.00 180.00 182.00 4,300,000 0
25-Oct-2021 184.00 186.00 176.00 183.00 7,340,300 0
22-Oct-2021 184.00 186.00 183.00 184.00 2,844,100 0
21-Oct-2021 188.00 189.00 181.00 185.00 7,913,600 0
19-Oct-2021 190.00 191.00 186.00 187.00 5,066,000 0
18-Oct-2021 188.00 191.00 186.00 189.00 2,865,800 0
15-Oct-2021 189.00 189.00 184.00 188.00 4,887,200 0