Price History - DILD

Kembali ke Company
Ticker: DILD
Company: Intiland Development Tbk
Date Open High Low Close Volume Value
19-Jan-2024 206.00 206.00 200.00 202.00 8,079,800 0
18-Jan-2024 202.00 208.00 200.00 204.00 33,291,700 0
17-Jan-2024 202.00 204.00 200.00 202.00 14,980,800 0
16-Jan-2024 202.00 204.00 199.00 200.00 5,119,400 0
15-Jan-2024 199.00 204.00 198.00 200.00 12,218,700 0
12-Jan-2024 204.00 204.00 198.00 199.00 18,480,200 0
11-Jan-2024 200.00 208.00 200.00 204.00 15,635,700 0
10-Jan-2024 206.00 208.00 202.00 202.00 7,160,300 0
09-Jan-2024 206.00 210.00 200.00 206.00 23,887,400 0
08-Jan-2024 206.00 214.00 204.00 206.00 54,818,600 0
05-Jan-2024 200.00 212.00 200.00 206.00 60,752,500 0
04-Jan-2024 196.00 206.00 196.00 200.00 32,603,400 0
03-Jan-2024 198.00 198.00 195.00 196.00 7,117,100 0
02-Jan-2024 198.00 200.00 195.00 197.00 7,924,900 0
29-Dec-2023 198.00 204.00 193.00 198.00 33,106,500 0
28-Dec-2023 195.00 195.00 192.00 193.00 7,757,300 0
27-Dec-2023 189.00 196.00 189.00 193.00 28,259,400 0
22-Dec-2023 189.00 191.00 187.00 189.00 6,955,300 0
21-Dec-2023 190.00 192.00 188.00 189.00 10,670,000 0
20-Dec-2023 190.00 192.00 188.00 190.00 8,852,400 0
19-Dec-2023 187.00 190.00 187.00 190.00 4,958,400 0
18-Dec-2023 189.00 190.00 187.00 187.00 11,416,300 0
15-Dec-2023 191.00 193.00 188.00 189.00 9,311,900 0
14-Dec-2023 188.00 192.00 187.00 190.00 6,225,900 0
13-Dec-2023 189.00 189.00 185.00 187.00 5,074,800 0
12-Dec-2023 185.00 189.00 183.00 187.00 13,842,600 0
11-Dec-2023 189.00 190.00 185.00 185.00 32,314,700 0
08-Dec-2023 190.00 193.00 188.00 189.00 12,304,900 0
07-Dec-2023 193.00 194.00 189.00 189.00 17,478,100 0
06-Dec-2023 192.00 198.00 191.00 193.00 24,213,800 0
05-Dec-2023 204.00 206.00 191.00 192.00 53,199,400 0
04-Dec-2023 193.00 204.00 192.00 202.00 84,257,300 0
01-Dec-2023 191.00 194.00 189.00 193.00 16,773,200 0
30-Nov-2023 191.00 192.00 190.00 192.00 5,740,200 0
29-Nov-2023 194.00 194.00 190.00 192.00 7,160,000 0
28-Nov-2023 194.00 196.00 192.00 194.00 6,648,200 0
27-Nov-2023 190.00 197.00 189.00 194.00 26,610,500 0
24-Nov-2023 192.00 194.00 189.00 190.00 6,585,700 0
23-Nov-2023 191.00 194.00 188.00 192.00 12,148,300 0
22-Nov-2023 189.00 192.00 188.00 190.00 13,625,600 0
21-Nov-2023 189.00 191.00 188.00 189.00 4,971,900 0
20-Nov-2023 191.00 191.00 188.00 189.00 8,846,900 0
17-Nov-2023 193.00 193.00 190.00 191.00 6,594,500 0
16-Nov-2023 192.00 194.00 189.00 191.00 11,774,000 0
15-Nov-2023 186.00 191.00 185.00 189.00 13,766,900 0
14-Nov-2023 179.00 189.00 179.00 185.00 18,700,600 0
13-Nov-2023 190.00 190.00 186.00 187.00 9,990,700 0
10-Nov-2023 192.00 193.00 188.00 188.00 28,850,900 0
09-Nov-2023 193.00 197.00 192.00 192.00 13,252,900 0
08-Nov-2023 197.00 197.00 192.00 193.00 11,098,000 0
07-Nov-2023 196.00 199.00 193.00 196.00 12,191,100 0
06-Nov-2023 197.00 202.00 191.00 195.00 38,534,900 0
03-Nov-2023 196.00 199.00 195.00 197.00 20,693,300 0
02-Nov-2023 193.00 200.00 192.00 194.00 31,865,500 0
01-Nov-2023 199.00 199.00 192.00 192.00 34,873,600 0
31-Oct-2023 191.00 222.00 191.00 198.00 209,073,400 0
30-Oct-2023 191.00 192.00 184.00 186.00 12,462,500 0
27-Oct-2023 189.00 194.00 187.00 191.00 13,633,100 0
26-Oct-2023 191.00 192.00 187.00 189.00 11,593,600 0
25-Oct-2023 190.00 195.00 189.00 191.00 15,145,000 0
24-Oct-2023 187.00 192.00 185.00 189.00 14,741,000 0
23-Oct-2023 192.00 194.00 186.00 187.00 15,027,500 0
20-Oct-2023 190.00 192.00 188.00 192.00 9,779,700 0
19-Oct-2023 191.00 193.00 190.00 191.00 10,403,500 0
18-Oct-2023 192.00 194.00 189.00 191.00 14,449,700 0
17-Oct-2023 189.00 192.00 187.00 191.00 12,502,000 0
16-Oct-2023 195.00 195.00 187.00 189.00 29,109,500 0
13-Oct-2023 202.00 204.00 194.00 194.00 16,342,000 0
12-Oct-2023 195.00 206.00 195.00 200.00 21,711,200 0
11-Oct-2023 193.00 197.00 192.00 195.00 6,967,700 0
10-Oct-2023 193.00 195.00 191.00 193.00 8,426,500 0
09-Oct-2023 194.00 196.00 190.00 193.00 14,528,600 0
06-Oct-2023 197.00 198.00 193.00 194.00 12,643,200 0
05-Oct-2023 195.00 199.00 194.00 197.00 6,642,300 0
04-Oct-2023 200.00 202.00 191.00 195.00 31,786,900 0
03-Oct-2023 204.00 206.00 199.00 200.00 42,669,300 0
02-Oct-2023 200.00 206.00 200.00 204.00 15,123,100 0
29-Sep-2023 204.00 204.00 199.00 200.00 20,206,400 0
27-Sep-2023 202.00 206.00 200.00 204.00 10,493,300 0
26-Sep-2023 200.00 204.00 200.00 202.00 17,679,100 0
25-Sep-2023 206.00 206.00 200.00 202.00 26,843,600 0
22-Sep-2023 208.00 208.00 202.00 206.00 15,568,600 0
21-Sep-2023 208.00 210.00 204.00 206.00 24,352,300 0
20-Sep-2023 208.00 212.00 204.00 208.00 15,619,200 0
19-Sep-2023 202.00 210.00 202.00 208.00 12,457,800 0
18-Sep-2023 208.00 210.00 202.00 202.00 16,626,100 0
15-Sep-2023 212.00 212.00 208.00 208.00 9,335,800 0
14-Sep-2023 206.00 212.00 206.00 210.00 9,974,600 0
13-Sep-2023 212.00 212.00 206.00 206.00 12,447,400 0
12-Sep-2023 218.00 218.00 206.00 212.00 28,908,200 0
11-Sep-2023 220.00 224.00 218.00 218.00 26,499,600 0
08-Sep-2023 220.00 222.00 216.00 220.00 15,403,000 0
07-Sep-2023 218.00 222.00 216.00 220.00 16,142,700 0
06-Sep-2023 218.00 224.00 218.00 218.00 16,675,700 0
05-Sep-2023 218.00 226.00 216.00 218.00 34,172,800 0
04-Sep-2023 218.00 220.00 216.00 216.00 18,619,400 0
01-Sep-2023 216.00 222.00 216.00 216.00 19,577,000 0
31-Aug-2023 216.00 220.00 212.00 216.00 23,715,800 0
30-Aug-2023 226.00 226.00 216.00 216.00 27,519,100 0
29-Aug-2023 218.00 222.00 214.00 220.00 34,084,500 0