Price History - DILD

Kembali ke Company
Ticker: DILD
Company: Intiland Development Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 135.00 135.00 129.00 130.00 43,700,100 0
03-Mar-2026 133.00 138.00 132.00 135.00 16,815,900 0
02-Mar-2026 137.00 137.00 132.00 133.00 52,030,600 0
27-Feb-2026 142.00 143.00 140.00 140.00 17,364,500 0
26-Feb-2026 145.00 145.00 140.00 141.00 23,954,600 0
25-Feb-2026 147.00 147.00 143.00 145.00 21,476,000 0
24-Feb-2026 144.00 151.00 144.00 148.00 63,734,200 0
23-Feb-2026 145.00 146.00 143.00 144.00 16,860,900 0
20-Feb-2026 147.00 149.00 143.00 145.00 17,043,900 0
19-Feb-2026 148.00 149.00 144.00 147.00 19,779,900 0
18-Feb-2026 148.00 151.00 147.00 148.00 33,941,900 0
13-Feb-2026 152.00 153.00 147.00 148.00 50,279,200 0
12-Feb-2026 142.00 159.00 142.00 151.00 150,864,200 0
11-Feb-2026 142.00 143.00 139.00 141.00 20,837,800 0
10-Feb-2026 137.00 140.00 136.00 139.00 12,420,000 0
09-Feb-2026 137.00 139.00 134.00 137.00 8,998,700 0
06-Feb-2026 137.00 138.00 134.00 136.00 9,914,600 0
05-Feb-2026 138.00 140.00 137.00 138.00 15,258,300 0
04-Feb-2026 137.00 140.00 136.00 138.00 8,361,300 0
03-Feb-2026 132.00 137.00 131.00 136.00 21,644,300 0
02-Feb-2026 142.00 142.00 132.00 132.00 36,896,300 0
30-Jan-2026 141.00 143.00 137.00 140.00 22,232,800 0
29-Jan-2026 138.00 138.00 120.00 138.00 75,249,100 0
28-Jan-2026 147.00 147.00 136.00 138.00 56,738,200 0
27-Jan-2026 146.00 148.00 145.00 147.00 17,327,700 0
26-Jan-2026 152.00 152.00 145.00 146.00 28,592,300 0
23-Jan-2026 155.00 159.00 151.00 152.00 28,537,700 0
22-Jan-2026 151.00 155.00 148.00 153.00 41,932,100 0
21-Jan-2026 156.00 156.00 150.00 151.00 19,585,100 0
20-Jan-2026 152.00 157.00 152.00 156.00 19,070,400 0
19-Jan-2026 157.00 158.00 149.00 152.00 40,969,000 0
15-Jan-2026 156.00 160.00 155.00 156.00 32,553,800 0
14-Jan-2026 158.00 160.00 153.00 156.00 44,264,500 0
13-Jan-2026 163.00 169.00 157.00 158.00 92,380,800 0
12-Jan-2026 164.00 173.00 151.00 161.00 213,380,100 0
09-Jan-2026 146.00 173.00 143.00 163.00 383,541,600 0
08-Jan-2026 141.00 146.00 141.00 144.00 25,468,400 0
07-Jan-2026 148.00 148.00 141.00 143.00 35,566,200 0
06-Jan-2026 143.00 148.00 142.00 147.00 62,654,600 0
05-Jan-2026 141.00 143.00 137.00 142.00 55,748,800 0
02-Jan-2026 138.00 141.00 138.00 141.00 30,990,600 0
30-Dec-2025 139.00 139.00 137.00 137.00 24,069,400 0
29-Dec-2025 134.00 138.00 133.00 138.00 30,726,500 0
24-Dec-2025 133.00 135.00 132.00 133.00 20,621,300 0
23-Dec-2025 130.00 134.00 130.00 133.00 11,761,500 0
22-Dec-2025 132.00 132.00 130.00 130.00 15,638,900 0
19-Dec-2025 131.00 133.00 130.00 132.00 8,781,100 0
18-Dec-2025 131.00 133.00 131.00 131.00 11,144,900 0
17-Dec-2025 132.00 133.00 131.00 132.00 8,579,300 0
16-Dec-2025 133.00 134.00 131.00 132.00 9,963,100 0
15-Dec-2025 130.00 133.00 129.00 132.00 12,825,800 0
12-Dec-2025 130.00 133.00 129.00 132.00 17,354,100 0
11-Dec-2025 134.00 134.00 130.00 130.00 24,682,500 0