Price History - DILD

Kembali ke Company
Ticker: DILD
Company: Intiland Development Tbk
Date Open High Low Close Volume Value
07-Jun-2023 226.00 234.00 224.00 228.00 44,878,400 0
06-Jun-2023 236.00 238.00 218.00 226.00 114,608,300 0
05-Jun-2023 210.00 236.00 202.00 236.00 167,830,200 0
31-May-2023 220.00 226.00 210.00 210.00 111,780,800 0
30-May-2023 240.00 240.00 224.00 224.00 131,282,900 0
29-May-2023 260.00 280.00 240.00 240.00 342,642,700 0
26-May-2023 234.00 258.00 234.00 258.00 167,048,700 0
25-May-2023 228.00 238.00 218.00 234.00 79,577,100 0
24-May-2023 210.00 226.00 208.00 220.00 90,322,500 0
23-May-2023 214.00 214.00 204.00 210.00 47,025,300 0
22-May-2023 195.00 212.00 194.00 208.00 102,082,800 0
19-May-2023 189.00 198.00 186.00 194.00 40,315,300 0
17-May-2023 193.00 195.00 188.00 189.00 42,081,300 0
16-May-2023 185.00 200.00 185.00 193.00 100,559,900 0
15-May-2023 186.00 191.00 185.00 185.00 45,269,600 0
12-May-2023 182.00 185.00 179.00 185.00 23,368,200 0
11-May-2023 182.00 184.00 174.00 182.00 32,367,900 0
10-May-2023 183.00 185.00 180.00 182.00 27,075,900 0
09-May-2023 186.00 188.00 180.00 183.00 36,153,200 0
08-May-2023 172.00 185.00 171.00 184.00 61,173,600 0
05-May-2023 171.00 174.00 169.00 172.00 32,729,800 0
04-May-2023 169.00 171.00 168.00 169.00 17,517,300 0
03-May-2023 168.00 174.00 165.00 169.00 35,620,900 0
02-May-2023 166.00 177.00 165.00 166.00 65,921,300 0
28-Apr-2023 170.00 170.00 161.00 166.00 17,330,000 0
27-Apr-2023 168.00 172.00 167.00 169.00 22,360,800 0
26-Apr-2023 164.00 167.00 160.00 167.00 9,356,200 0
18-Apr-2023 163.00 164.00 161.00 164.00 2,945,800 0
17-Apr-2023 163.00 164.00 161.00 163.00 3,487,900 0
14-Apr-2023 161.00 165.00 160.00 161.00 4,897,500 0
13-Apr-2023 160.00 161.00 159.00 160.00 9,274,100 0
12-Apr-2023 162.00 162.00 159.00 159.00 22,782,000 0
11-Apr-2023 162.00 164.00 159.00 162.00 10,825,000 0
10-Apr-2023 164.00 164.00 159.00 162.00 7,832,300 0
06-Apr-2023 164.00 164.00 162.00 164.00 3,347,900 0
05-Apr-2023 165.00 166.00 161.00 164.00 20,809,400 0
04-Apr-2023 165.00 166.00 162.00 165.00 3,757,500 0
03-Apr-2023 166.00 167.00 163.00 165.00 8,552,200 0
31-Mar-2023 168.00 168.00 166.00 167.00 2,385,900 0
30-Mar-2023 168.00 168.00 166.00 167.00 3,402,300 0
29-Mar-2023 168.00 168.00 166.00 168.00 5,307,300 0
28-Mar-2023 164.00 169.00 164.00 168.00 7,176,300 0
27-Mar-2023 163.00 165.00 162.00 164.00 3,397,800 0
24-Mar-2023 164.00 167.00 162.00 163.00 9,291,800 0
21-Mar-2023 164.00 167.00 161.00 163.00 2,710,700 0
20-Mar-2023 164.00 165.00 162.00 164.00 1,842,600 0
17-Mar-2023 162.00 164.00 158.00 164.00 3,199,000 0
16-Mar-2023 165.00 166.00 160.00 162.00 8,132,600 0
15-Mar-2023 164.00 168.00 164.00 165.00 3,555,000 0
14-Mar-2023 167.00 168.00 164.00 164.00 5,349,100 0
13-Mar-2023 167.00 168.00 165.00 167.00 4,222,100 0
10-Mar-2023 170.00 170.00 167.00 167.00 8,028,000 0
09-Mar-2023 169.00 170.00 166.00 170.00 3,177,200 0
08-Mar-2023 167.00 169.00 165.00 169.00 4,262,600 0
07-Mar-2023 170.00 170.00 167.00 167.00 3,742,700 0
06-Mar-2023 169.00 170.00 168.00 170.00 3,759,200 0
03-Mar-2023 174.00 176.00 169.00 169.00 15,755,400 0
02-Mar-2023 174.00 176.00 172.00 174.00 6,990,700 0
01-Mar-2023 175.00 177.00 173.00 173.00 5,323,500 0
28-Feb-2023 169.00 177.00 168.00 175.00 53,349,100 0
27-Feb-2023 168.00 172.00 167.00 169.00 10,926,900 0
24-Feb-2023 169.00 169.00 166.00 168.00 4,156,700 0
23-Feb-2023 169.00 169.00 167.00 168.00 3,009,900 0
22-Feb-2023 169.00 170.00 166.00 169.00 4,513,500 0
21-Feb-2023 169.00 170.00 168.00 169.00 2,849,100 0
20-Feb-2023 168.00 170.00 168.00 169.00 9,056,700 0
17-Feb-2023 169.00 169.00 168.00 168.00 2,880,400 0
16-Feb-2023 169.00 169.00 168.00 169.00 2,508,900 0
15-Feb-2023 168.00 169.00 168.00 169.00 2,670,600 0
14-Feb-2023 167.00 169.00 167.00 169.00 4,440,600 0
13-Feb-2023 164.00 170.00 162.00 167.00 4,067,100 0
10-Feb-2023 166.00 166.00 162.00 164.00 5,161,000 0
09-Feb-2023 169.00 169.00 165.00 166.00 6,030,400 0
08-Feb-2023 168.00 169.00 167.00 169.00 1,729,500 0
07-Feb-2023 168.00 170.00 166.00 168.00 3,032,400 0
06-Feb-2023 170.00 172.00 167.00 168.00 10,082,400 0
03-Feb-2023 167.00 170.00 166.00 169.00 10,267,100 0
02-Feb-2023 162.00 168.00 162.00 166.00 12,263,800 0
01-Feb-2023 171.00 171.00 160.00 163.00 5,160,000 0
31-Jan-2023 162.00 162.00 160.00 161.00 3,202,400 0
30-Jan-2023 165.00 165.00 159.00 161.00 14,396,000 0
27-Jan-2023 159.00 162.00 156.00 161.00 59,646,300 0
26-Jan-2023 158.00 159.00 157.00 158.00 14,294,900 0
25-Jan-2023 157.00 160.00 156.00 158.00 8,913,100 0
24-Jan-2023 155.00 158.00 155.00 157.00 2,347,000 0
20-Jan-2023 154.00 157.00 154.00 155.00 2,413,700 0
19-Jan-2023 157.00 159.00 153.00 154.00 11,089,000 0
18-Jan-2023 156.00 159.00 156.00 157.00 3,877,100 0
17-Jan-2023 159.00 159.00 155.00 156.00 8,763,800 0
16-Jan-2023 159.00 160.00 155.00 159.00 3,650,000 0
13-Jan-2023 155.00 159.00 154.00 159.00 2,332,800 0
12-Jan-2023 156.00 158.00 155.00 155.00 3,334,900 0
11-Jan-2023 160.00 160.00 154.00 155.00 3,223,800 0
10-Jan-2023 160.00 160.00 155.00 159.00 3,522,400 0
09-Jan-2023 160.00 164.00 159.00 160.00 2,786,000 0
06-Jan-2023 162.00 162.00 155.00 160.00 4,166,500 0
05-Jan-2023 162.00 162.00 153.00 156.00 12,001,100 0
04-Jan-2023 167.00 168.00 163.00 163.00 10,018,700 0
03-Jan-2023 167.00 167.00 165.00 166.00 5,032,600 0
02-Jan-2023 171.00 172.00 163.00 167.00 19,215,200 0