PT Intiland Development Tbk DILD

IDX · Indonesia · Finance

IDR 105.00-2.00 (-1.87%)

Market open· Oct 2, 2026, 4:15 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 107.00	0.00%	IDR 107.00	IDR 108.00	IDR 102.00	5.54M
2026-10-01	IDR 107.00	-1.83%	IDR 110.00	IDR 110.00	IDR 105.00	14.95M
2026-09-30	IDR 109.00	-2.68%	IDR 112.00	IDR 112.00	IDR 109.00	11.00M
2026-09-29	IDR 112.00	0.00%	IDR 112.00	IDR 112.00	IDR 108.00	9.87M
2026-09-28	IDR 112.00	+0.90%	IDR 111.00	IDR 112.00	IDR 110.00	5.96M
2026-09-25	IDR 111.00	-0.89%	IDR 114.00	IDR 114.00	IDR 110.00	15.64M
2026-09-24	IDR 112.00	-3.45%	IDR 116.00	IDR 116.00	IDR 111.00	13.26M
2026-09-23	IDR 116.00	+0.87%	IDR 115.00	IDR 116.00	IDR 114.00	8.61M
2026-09-22	IDR 115.00	-0.86%	IDR 116.00	IDR 117.00	IDR 114.00	9.16M
2026-09-21	IDR 116.00	0.00%	IDR 116.00	IDR 116.00	IDR 113.00	9.99M
2026-09-18	IDR 116.00	0.00%	IDR 117.00	IDR 117.00	IDR 115.00	5.09M
2026-09-17	IDR 116.00	+0.87%	IDR 115.00	IDR 117.00	IDR 115.00	3.21M
2026-09-16	IDR 115.00	-1.71%	IDR 117.00	IDR 118.00	IDR 115.00	9.30M
2026-09-15	IDR 117.00	0.00%	IDR 117.00	IDR 118.00	IDR 116.00	7.83M
2026-09-14	IDR 117.00	-0.85%	IDR 118.00	IDR 118.00	IDR 115.00	12.58M
2026-09-11	IDR 118.00	-1.67%	IDR 118.00	IDR 119.00	IDR 116.00	11.56M
2026-09-10	IDR 120.00	-0.83%	IDR 121.00	IDR 121.00	IDR 118.00	8.88M
2026-09-09	IDR 121.00	-0.82%	IDR 122.00	IDR 123.00	IDR 119.00	11.20M
2026-09-08	IDR 122.00	+0.83%	IDR 122.00	IDR 123.00	IDR 120.00	13.54M
2026-09-07	IDR 121.00	0.00%	IDR 121.00	IDR 122.00	IDR 120.00	15.39M
2026-09-04	IDR 121.00	-0.82%	IDR 122.00	IDR 122.00	IDR 120.00	7.93M
2026-09-03	IDR 122.00	-1.61%	IDR 124.00	IDR 125.00	IDR 120.00	39.48M
2026-09-02	IDR 124.00	-1.59%	IDR 127.00	IDR 127.00	IDR 122.00	17.27M
2026-09-01	IDR 126.00	+3.28%	IDR 125.00	IDR 127.00	IDR 123.00	32.35M
2026-08-31	IDR 122.00	+1.67%	IDR 120.00	IDR 122.00	IDR 119.00	20.37M
2026-08-28	IDR 120.00	0.00%	IDR 121.00	IDR 122.00	IDR 118.00	14.94M
2026-08-27	IDR 120.00	+2.56%	IDR 117.00	IDR 121.00	IDR 117.00	13.33M
2026-08-26	IDR 117.00	-0.85%	IDR 119.00	IDR 121.00	IDR 117.00	30.77M
2026-08-25	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 118.00	0
2026-08-24	IDR 118.00	-1.67%	IDR 119.00	IDR 122.00	IDR 118.00	17.74M
2026-08-21	IDR 120.00	+2.56%	IDR 117.00	IDR 121.00	IDR 117.00	13.40M
2026-08-20	IDR 117.00	0.00%	IDR 117.00	IDR 120.00	IDR 117.00	18.85M
2026-08-19	IDR 117.00	+0.86%	IDR 115.00	IDR 126.00	IDR 114.00	91.04M
2026-08-18	IDR 116.00	+1.75%	IDR 114.00	IDR 119.00	IDR 113.00	46.82M
2026-08-14	IDR 114.00	0.00%	IDR 114.00	IDR 115.00	IDR 113.00	7.73M
2026-08-13	IDR 114.00	-1.72%	IDR 116.00	IDR 116.00	IDR 113.00	13.47M
2026-08-12	IDR 116.00	+0.87%	IDR 116.00	IDR 118.00	IDR 114.00	19.71M
2026-08-11	IDR 115.00	-0.86%	IDR 116.00	IDR 125.00	IDR 114.00	53.07M
2026-08-10	IDR 116.00	-0.85%	IDR 118.00	IDR 119.00	IDR 116.00	10.42M
2026-08-07	IDR 117.00	-0.85%	IDR 118.00	IDR 118.00	IDR 116.00	6.06M
2026-08-06	IDR 118.00	0.00%	IDR 119.00	IDR 119.00	IDR 117.00	4.32M
2026-08-05	IDR 118.00	-0.84%	IDR 120.00	IDR 120.00	IDR 117.00	9.52M
2026-08-04	IDR 119.00	+3.48%	IDR 115.00	IDR 120.00	IDR 115.00	17.82M
2026-08-03	IDR 115.00	-1.71%	IDR 117.00	IDR 117.00	IDR 115.00	11.96M
2026-07-31	IDR 117.00	0.00%	IDR 117.00	IDR 118.00	IDR 115.00	9.51M
2026-07-30	IDR 117.00	+1.74%	IDR 115.00	IDR 117.00	IDR 114.00	5.52M
2026-07-29	IDR 115.00	0.00%	IDR 115.00	IDR 116.00	IDR 113.00	7.63M
2026-07-28	IDR 115.00	+0.88%	IDR 115.00	IDR 115.00	IDR 113.00	3.12M
2026-07-27	IDR 114.00	-0.87%	IDR 116.00	IDR 116.00	IDR 113.00	6.26M
2026-07-24	IDR 115.00	-0.86%	IDR 116.00	IDR 116.00	IDR 113.00	9.41M
2026-07-23	IDR 116.00	0.00%	IDR 115.00	IDR 118.00	IDR 115.00	12.36M
2026-07-22	IDR 116.00	0.00%	IDR 116.00	IDR 117.00	IDR 115.00	5.95M
2026-07-21	IDR 116.00	+0.87%	IDR 116.00	IDR 116.00	IDR 114.00	15.29M
2026-07-20	IDR 115.00	0.00%	IDR 115.00	IDR 117.00	IDR 114.00	16.47M
2026-07-17	IDR 115.00	-1.71%	IDR 116.00	IDR 117.00	IDR 112.00	30.70M
2026-07-16	IDR 117.00	+1.74%	IDR 115.00	IDR 117.00	IDR 114.00	5.07M
2026-07-15	IDR 115.00	-0.86%	IDR 115.00	IDR 117.00	IDR 114.00	12.33M
2026-07-14	IDR 116.00	+0.87%	IDR 116.00	IDR 119.00	IDR 114.00	7.40M
2026-07-13	IDR 115.00	+1.77%	IDR 114.00	IDR 117.00	IDR 112.00	8.40M
2026-07-10	IDR 113.00	-0.88%	IDR 113.00	IDR 115.00	IDR 112.00	4.07M
2026-07-09	IDR 114.00	+0.88%	IDR 114.00	IDR 115.00	IDR 112.00	4.24M
2026-07-08	IDR 113.00	-5.83%	IDR 120.00	IDR 120.00	IDR 111.00	22.69M
2026-07-07	IDR 120.00	+8.11%	IDR 113.00	IDR 122.00	IDR 113.00	23.78M
2026-07-06	IDR 111.00	+3.74%	IDR 108.00	IDR 112.00	IDR 108.00	5.04M
2026-07-03	IDR 107.00	0.00%	IDR 107.00	IDR 111.00	IDR 106.00	5.82M
2026-07-02	IDR 107.00	+0.94%	IDR 106.00	IDR 108.00	IDR 105.00	3.26M
2026-07-01	IDR 106.00	-2.75%	IDR 109.00	IDR 110.00	IDR 105.00	14.57M
2026-06-30	IDR 109.00	-3.54%	IDR 111.00	IDR 112.00	IDR 108.00	6.89M
2026-06-29	IDR 113.00	+0.89%	IDR 112.00	IDR 113.00	IDR 110.00	3.65M
2026-06-26	IDR 112.00	-0.88%	IDR 113.00	IDR 114.00	IDR 111.00	3.20M
2026-06-25	IDR 113.00	-0.88%	IDR 114.00	IDR 114.00	IDR 110.00	4.13M
2026-06-24	IDR 114.00	-0.87%	IDR 115.00	IDR 115.00	IDR 113.00	6.54M
2026-06-23	IDR 115.00	0.00%	IDR 115.00	IDR 116.00	IDR 114.00	3.06M
2026-06-22	IDR 115.00	-0.86%	IDR 115.00	IDR 116.00	IDR 115.00	5.86M
2026-06-19	IDR 116.00	0.00%	IDR 116.00	IDR 118.00	IDR 115.00	4.59M
2026-06-18	IDR 116.00	-0.85%	IDR 117.00	IDR 117.00	IDR 115.00	5.54M
2026-06-17	IDR 117.00	-1.68%	IDR 119.00	IDR 120.00	IDR 116.00	8.08M
2026-06-15	IDR 119.00	+3.48%	IDR 115.00	IDR 120.00	IDR 114.00	19.98M
2026-06-12	IDR 115.00	+0.88%	IDR 114.00	IDR 116.00	IDR 113.00	10.14M
2026-06-11	IDR 114.00	-2.56%	IDR 117.00	IDR 118.00	IDR 112.00	9.25M
2026-06-10	IDR 117.00	+2.63%	IDR 114.00	IDR 119.00	IDR 113.00	13.45M
2026-06-09	IDR 114.00	+5.56%	IDR 107.00	IDR 114.00	IDR 105.00	15.46M
2026-06-08	IDR 108.00	+3.85%	IDR 104.00	IDR 108.00	IDR 101.00	20.62M
2026-06-05	IDR 104.00	-6.31%	IDR 112.00	IDR 112.00	IDR 103.00	22.11M
2026-06-04	IDR 111.00	-3.48%	IDR 115.00	IDR 115.00	IDR 109.00	31.03M
2026-06-03	IDR 115.00	-3.36%	IDR 119.00	IDR 120.00	IDR 112.00	25.56M
2026-06-02	IDR 119.00	-0.83%	IDR 120.00	IDR 121.00	IDR 118.00	11.08M
2026-05-29	IDR 120.00	0.00%	IDR 122.00	IDR 122.00	IDR 120.00	8.65M
2026-05-28	IDR 120.00	0.00%	IDR 120.00	IDR 120.00	IDR 120.00	0
2026-05-27	IDR 120.00	0.00%	IDR 120.00	IDR 120.00	IDR 120.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 107.00	0.00%	IDR 107.00	IDR 108.00	IDR 102.00	5.54M
2026-10-01	IDR 107.00	-1.83%	IDR 110.00	IDR 110.00	IDR 105.00	14.95M
2026-09-30	IDR 109.00	-2.68%	IDR 112.00	IDR 112.00	IDR 109.00	11.00M
2026-09-29	IDR 112.00	0.00%	IDR 112.00	IDR 112.00	IDR 108.00	9.87M
2026-09-28	IDR 112.00	+0.90%	IDR 111.00	IDR 112.00	IDR 110.00	5.96M
2026-09-25	IDR 111.00	-0.89%	IDR 114.00	IDR 114.00	IDR 110.00	15.64M
2026-09-24	IDR 112.00	-3.45%	IDR 116.00	IDR 116.00	IDR 111.00	13.26M
2026-09-23	IDR 116.00	+0.87%	IDR 115.00	IDR 116.00	IDR 114.00	8.61M
2026-09-22	IDR 115.00	-0.86%	IDR 116.00	IDR 117.00	IDR 114.00	9.16M
2026-09-21	IDR 116.00	0.00%	IDR 116.00	IDR 116.00	IDR 113.00	9.99M
2026-09-18	IDR 116.00	0.00%	IDR 117.00	IDR 117.00	IDR 115.00	5.09M
2026-09-17	IDR 116.00	+0.87%	IDR 115.00	IDR 117.00	IDR 115.00	3.21M
2026-09-16	IDR 115.00	-1.71%	IDR 117.00	IDR 118.00	IDR 115.00	9.30M
2026-09-15	IDR 117.00	0.00%	IDR 117.00	IDR 118.00	IDR 116.00	7.83M
2026-09-14	IDR 117.00	-0.85%	IDR 118.00	IDR 118.00	IDR 115.00	12.58M
2026-09-11	IDR 118.00	-1.67%	IDR 118.00	IDR 119.00	IDR 116.00	11.56M
2026-09-10	IDR 120.00	-0.83%	IDR 121.00	IDR 121.00	IDR 118.00	8.88M
2026-09-09	IDR 121.00	-0.82%	IDR 122.00	IDR 123.00	IDR 119.00	11.20M
2026-09-08	IDR 122.00	+0.83%	IDR 122.00	IDR 123.00	IDR 120.00	13.54M
2026-09-07	IDR 121.00	0.00%	IDR 121.00	IDR 122.00	IDR 120.00	15.39M
2026-09-04	IDR 121.00	-0.82%	IDR 122.00	IDR 122.00	IDR 120.00	7.93M
2026-09-03	IDR 122.00	-1.61%	IDR 124.00	IDR 125.00	IDR 120.00	39.48M
2026-09-02	IDR 124.00	-1.59%	IDR 127.00	IDR 127.00	IDR 122.00	17.27M
2026-09-01	IDR 126.00	+3.28%	IDR 125.00	IDR 127.00	IDR 123.00	32.35M
2026-08-31	IDR 122.00	+1.67%	IDR 120.00	IDR 122.00	IDR 119.00	20.37M
2026-08-28	IDR 120.00	0.00%	IDR 121.00	IDR 122.00	IDR 118.00	14.94M
2026-08-27	IDR 120.00	+2.56%	IDR 117.00	IDR 121.00	IDR 117.00	13.33M
2026-08-26	IDR 117.00	-0.85%	IDR 119.00	IDR 121.00	IDR 117.00	30.77M
2026-08-25	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 118.00	0
2026-08-24	IDR 118.00	-1.67%	IDR 119.00	IDR 122.00	IDR 118.00	17.74M
2026-08-21	IDR 120.00	+2.56%	IDR 117.00	IDR 121.00	IDR 117.00	13.40M
2026-08-20	IDR 117.00	0.00%	IDR 117.00	IDR 120.00	IDR 117.00	18.85M
2026-08-19	IDR 117.00	+0.86%	IDR 115.00	IDR 126.00	IDR 114.00	91.04M
2026-08-18	IDR 116.00	+1.75%	IDR 114.00	IDR 119.00	IDR 113.00	46.82M
2026-08-14	IDR 114.00	0.00%	IDR 114.00	IDR 115.00	IDR 113.00	7.73M
2026-08-13	IDR 114.00	-1.72%	IDR 116.00	IDR 116.00	IDR 113.00	13.47M
2026-08-12	IDR 116.00	+0.87%	IDR 116.00	IDR 118.00	IDR 114.00	19.71M
2026-08-11	IDR 115.00	-0.86%	IDR 116.00	IDR 125.00	IDR 114.00	53.07M
2026-08-10	IDR 116.00	-0.85%	IDR 118.00	IDR 119.00	IDR 116.00	10.42M
2026-08-07	IDR 117.00	-0.85%	IDR 118.00	IDR 118.00	IDR 116.00	6.06M
2026-08-06	IDR 118.00	0.00%	IDR 119.00	IDR 119.00	IDR 117.00	4.32M
2026-08-05	IDR 118.00	-0.84%	IDR 120.00	IDR 120.00	IDR 117.00	9.52M
2026-08-04	IDR 119.00	+3.48%	IDR 115.00	IDR 120.00	IDR 115.00	17.82M
2026-08-03	IDR 115.00	-1.71%	IDR 117.00	IDR 117.00	IDR 115.00	11.96M
2026-07-31	IDR 117.00	0.00%	IDR 117.00	IDR 118.00	IDR 115.00	9.51M
2026-07-30	IDR 117.00	+1.74%	IDR 115.00	IDR 117.00	IDR 114.00	5.52M
2026-07-29	IDR 115.00	0.00%	IDR 115.00	IDR 116.00	IDR 113.00	7.63M
2026-07-28	IDR 115.00	+0.88%	IDR 115.00	IDR 115.00	IDR 113.00	3.12M
2026-07-27	IDR 114.00	-0.87%	IDR 116.00	IDR 116.00	IDR 113.00	6.26M
2026-07-24	IDR 115.00	-0.86%	IDR 116.00	IDR 116.00	IDR 113.00	9.41M
2026-07-23	IDR 116.00	0.00%	IDR 115.00	IDR 118.00	IDR 115.00	12.36M
2026-07-22	IDR 116.00	0.00%	IDR 116.00	IDR 117.00	IDR 115.00	5.95M
2026-07-21	IDR 116.00	+0.87%	IDR 116.00	IDR 116.00	IDR 114.00	15.29M
2026-07-20	IDR 115.00	0.00%	IDR 115.00	IDR 117.00	IDR 114.00	16.47M
2026-07-17	IDR 115.00	-1.71%	IDR 116.00	IDR 117.00	IDR 112.00	30.70M
2026-07-16	IDR 117.00	+1.74%	IDR 115.00	IDR 117.00	IDR 114.00	5.07M
2026-07-15	IDR 115.00	-0.86%	IDR 115.00	IDR 117.00	IDR 114.00	12.33M
2026-07-14	IDR 116.00	+0.87%	IDR 116.00	IDR 119.00	IDR 114.00	7.40M
2026-07-13	IDR 115.00	+1.77%	IDR 114.00	IDR 117.00	IDR 112.00	8.40M
2026-07-10	IDR 113.00	-0.88%	IDR 113.00	IDR 115.00	IDR 112.00	4.07M
2026-07-09	IDR 114.00	+0.88%	IDR 114.00	IDR 115.00	IDR 112.00	4.24M
2026-07-08	IDR 113.00	-5.83%	IDR 120.00	IDR 120.00	IDR 111.00	22.69M
2026-07-07	IDR 120.00	+8.11%	IDR 113.00	IDR 122.00	IDR 113.00	23.78M
2026-07-06	IDR 111.00	+3.74%	IDR 108.00	IDR 112.00	IDR 108.00	5.04M
2026-07-03	IDR 107.00	0.00%	IDR 107.00	IDR 111.00	IDR 106.00	5.82M
2026-07-02	IDR 107.00	+0.94%	IDR 106.00	IDR 108.00	IDR 105.00	3.26M
2026-07-01	IDR 106.00	-2.75%	IDR 109.00	IDR 110.00	IDR 105.00	14.57M
2026-06-30	IDR 109.00	-3.54%	IDR 111.00	IDR 112.00	IDR 108.00	6.89M
2026-06-29	IDR 113.00	+0.89%	IDR 112.00	IDR 113.00	IDR 110.00	3.65M
2026-06-26	IDR 112.00	-0.88%	IDR 113.00	IDR 114.00	IDR 111.00	3.20M
2026-06-25	IDR 113.00	-0.88%	IDR 114.00	IDR 114.00	IDR 110.00	4.13M
2026-06-24	IDR 114.00	-0.87%	IDR 115.00	IDR 115.00	IDR 113.00	6.54M
2026-06-23	IDR 115.00	0.00%	IDR 115.00	IDR 116.00	IDR 114.00	3.06M
2026-06-22	IDR 115.00	-0.86%	IDR 115.00	IDR 116.00	IDR 115.00	5.86M
2026-06-19	IDR 116.00	0.00%	IDR 116.00	IDR 118.00	IDR 115.00	4.59M
2026-06-18	IDR 116.00	-0.85%	IDR 117.00	IDR 117.00	IDR 115.00	5.54M
2026-06-17	IDR 117.00	-1.68%	IDR 119.00	IDR 120.00	IDR 116.00	8.08M
2026-06-15	IDR 119.00	+3.48%	IDR 115.00	IDR 120.00	IDR 114.00	19.98M
2026-06-12	IDR 115.00	+0.88%	IDR 114.00	IDR 116.00	IDR 113.00	10.14M
2026-06-11	IDR 114.00	-2.56%	IDR 117.00	IDR 118.00	IDR 112.00	9.25M
2026-06-10	IDR 117.00	+2.63%	IDR 114.00	IDR 119.00	IDR 113.00	13.45M
2026-06-09	IDR 114.00	+5.56%	IDR 107.00	IDR 114.00	IDR 105.00	15.46M
2026-06-08	IDR 108.00	+3.85%	IDR 104.00	IDR 108.00	IDR 101.00	20.62M
2026-06-05	IDR 104.00	-6.31%	IDR 112.00	IDR 112.00	IDR 103.00	22.11M
2026-06-04	IDR 111.00	-3.48%	IDR 115.00	IDR 115.00	IDR 109.00	31.03M
2026-06-03	IDR 115.00	-3.36%	IDR 119.00	IDR 120.00	IDR 112.00	25.56M
2026-06-02	IDR 119.00	-0.83%	IDR 120.00	IDR 121.00	IDR 118.00	11.08M
2026-05-29	IDR 120.00	0.00%	IDR 122.00	IDR 122.00	IDR 120.00	8.65M
2026-05-28	IDR 120.00	0.00%	IDR 120.00	IDR 120.00	IDR 120.00	0
2026-05-27	IDR 120.00	0.00%	IDR 120.00	IDR 120.00	IDR 120.00	0