Price History - DILD

Kembali ke Company
Ticker: DILD
Company: Intiland Development Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 168.00 171.00 166.00 171.00 2,520,100 0
29-Dec-2022 167.00 168.00 166.00 168.00 3,632,100 0
28-Dec-2022 168.00 169.00 167.00 167.00 1,603,600 0
27-Dec-2022 170.00 170.00 166.00 168.00 1,860,000 0
26-Dec-2022 166.00 167.00 165.00 166.00 3,245,500 0
23-Dec-2022 167.00 169.00 165.00 166.00 6,444,100 0
22-Dec-2022 169.00 169.00 167.00 167.00 1,205,500 0
21-Dec-2022 170.00 170.00 166.00 169.00 4,407,200 0
20-Dec-2022 169.00 170.00 168.00 170.00 2,235,500 0
19-Dec-2022 170.00 170.00 168.00 169.00 4,752,700 0
16-Dec-2022 170.00 170.00 169.00 170.00 2,666,900 0
15-Dec-2022 170.00 170.00 168.00 170.00 1,387,400 0
14-Dec-2022 169.00 170.00 168.00 170.00 2,055,300 0
13-Dec-2022 170.00 170.00 168.00 170.00 2,751,300 0
12-Dec-2022 171.00 173.00 168.00 170.00 3,573,400 0
09-Dec-2022 170.00 170.00 168.00 170.00 4,986,400 0
08-Dec-2022 171.00 171.00 166.00 170.00 7,713,400 0
07-Dec-2022 170.00 171.00 167.00 170.00 6,674,600 0
06-Dec-2022 173.00 173.00 168.00 169.00 8,976,700 0
05-Dec-2022 175.00 175.00 171.00 172.00 10,594,100 0
02-Dec-2022 177.00 178.00 174.00 175.00 8,258,100 0
01-Dec-2022 188.00 190.00 174.00 177.00 32,073,300 0
30-Nov-2022 181.00 182.00 177.00 178.00 14,476,700 0
29-Nov-2022 180.00 182.00 177.00 181.00 6,125,800 0
28-Nov-2022 182.00 183.00 177.00 181.00 9,798,500 0
25-Nov-2022 183.00 185.00 180.00 182.00 7,693,800 0
24-Nov-2022 177.00 185.00 176.00 183.00 29,872,800 0
23-Nov-2022 177.00 179.00 175.00 177.00 8,556,200 0
22-Nov-2022 176.00 177.00 173.00 177.00 5,026,000 0
21-Nov-2022 176.00 177.00 174.00 176.00 3,411,800 0
18-Nov-2022 176.00 176.00 174.00 176.00 5,181,000 0
17-Nov-2022 175.00 176.00 173.00 176.00 2,847,800 0
16-Nov-2022 177.00 177.00 174.00 175.00 4,021,600 0
15-Nov-2022 177.00 180.00 175.00 177.00 10,834,600 0
14-Nov-2022 178.00 178.00 176.00 177.00 4,757,800 0
11-Nov-2022 176.00 177.00 172.00 177.00 5,194,800 0
10-Nov-2022 175.00 176.00 172.00 175.00 4,983,600 0
09-Nov-2022 175.00 177.00 171.00 175.00 7,914,800 0
08-Nov-2022 171.00 175.00 171.00 175.00 4,573,800 0
07-Nov-2022 177.00 178.00 170.00 172.00 14,869,700 0
04-Nov-2022 181.00 182.00 172.00 176.00 13,890,700 0
03-Nov-2022 180.00 182.00 180.00 181.00 3,623,800 0
02-Nov-2022 187.00 190.00 180.00 183.00 9,736,900 0
01-Nov-2022 185.00 192.00 183.00 186.00 21,620,300 0
31-Oct-2022 188.00 190.00 185.00 185.00 15,576,700 0
28-Oct-2022 183.00 189.00 181.00 188.00 28,829,700 0
27-Oct-2022 181.00 183.00 178.00 181.00 10,524,600 0