PT Intiland Development Tbk (IDX:DILD)
Indonesia
· Delayed Price · Currency is IDR 124.00
-6.00 (-4.62%)
At close: Mar 9, 2026
IDX:DILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 131.00 | 133.00 | 127.00 | 130.00 | 130.00 | - | 25,765,700 |
| Mar 5, 2026 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | - | 21,953,400 |
| Mar 4, 2026 | 135.00 | 135.00 | 129.00 | 130.00 | 130.00 | -3.70% | 43,700,100 |
| Mar 3, 2026 | 133.00 | 138.00 | 132.00 | 135.00 | 135.00 | 1.50% | 16,815,900 |
| Mar 2, 2026 | 137.00 | 137.00 | 132.00 | 133.00 | 133.00 | -5.00% | 52,030,600 |
| Feb 27, 2026 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | -0.71% | 17,364,500 |
| Feb 26, 2026 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | -2.76% | 23,954,600 |
| Feb 25, 2026 | 147.00 | 147.00 | 143.00 | 145.00 | 145.00 | -2.03% | 21,476,000 |
| Feb 24, 2026 | 144.00 | 151.00 | 144.00 | 148.00 | 148.00 | 2.78% | 63,734,200 |
| Feb 23, 2026 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | -0.69% | 17,123,500 |
| Feb 20, 2026 | 147.00 | 149.00 | 143.00 | 145.00 | 145.00 | -1.36% | 17,043,900 |
| Feb 19, 2026 | 148.00 | 149.00 | 144.00 | 147.00 | 147.00 | -0.68% | 19,779,900 |
| Feb 18, 2026 | 148.00 | 151.00 | 147.00 | 148.00 | 148.00 | - | 33,941,900 |
| Feb 13, 2026 | 152.00 | 153.00 | 147.00 | 148.00 | 148.00 | -1.99% | 50,279,200 |
| Feb 12, 2026 | 142.00 | 159.00 | 142.00 | 151.00 | 151.00 | 7.09% | 150,864,200 |
| Feb 11, 2026 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | 1.44% | 20,837,800 |
| Feb 10, 2026 | 137.00 | 140.00 | 136.00 | 139.00 | 139.00 | 1.46% | 12,420,000 |
| Feb 9, 2026 | 137.00 | 139.00 | 134.00 | 137.00 | 137.00 | 0.74% | 8,998,700 |
| Feb 6, 2026 | 137.00 | 138.00 | 134.00 | 136.00 | 136.00 | -1.45% | 9,914,600 |
| Feb 5, 2026 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | - | 15,258,300 |
| Feb 4, 2026 | 137.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1.47% | 8,361,300 |
| Feb 3, 2026 | 132.00 | 137.00 | 131.00 | 136.00 | 136.00 | 3.03% | 21,644,300 |
| Feb 2, 2026 | 142.00 | 142.00 | 132.00 | 132.00 | 132.00 | -5.71% | 36,896,300 |
| Jan 30, 2026 | 141.00 | 143.00 | 137.00 | 140.00 | 140.00 | 1.45% | 22,232,800 |
| Jan 29, 2026 | 138.00 | 138.00 | 120.00 | 138.00 | 138.00 | - | 75,249,100 |
| Jan 28, 2026 | 147.00 | 147.00 | 136.00 | 138.00 | 138.00 | -6.12% | 56,738,200 |
| Jan 27, 2026 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 0.68% | 17,327,700 |
| Jan 26, 2026 | 152.00 | 152.00 | 145.00 | 146.00 | 146.00 | -3.95% | 28,592,300 |
| Jan 23, 2026 | 155.00 | 159.00 | 151.00 | 152.00 | 152.00 | -0.65% | 28,537,700 |
| Jan 22, 2026 | 151.00 | 155.00 | 148.00 | 153.00 | 153.00 | 1.32% | 41,932,100 |
| Jan 21, 2026 | 156.00 | 156.00 | 150.00 | 151.00 | 151.00 | -3.21% | 19,585,100 |
| Jan 20, 2026 | 152.00 | 157.00 | 152.00 | 156.00 | 156.00 | 2.63% | 19,070,400 |
| Jan 19, 2026 | 157.00 | 158.00 | 149.00 | 152.00 | 152.00 | -2.56% | 40,969,000 |
| Jan 15, 2026 | 156.00 | 160.00 | 155.00 | 156.00 | 156.00 | - | 32,553,800 |
| Jan 14, 2026 | 158.00 | 160.00 | 153.00 | 156.00 | 156.00 | -1.27% | 44,264,500 |
| Jan 13, 2026 | 163.00 | 169.00 | 157.00 | 158.00 | 158.00 | -1.86% | 92,380,800 |
| Jan 12, 2026 | 164.00 | 173.00 | 151.00 | 161.00 | 161.00 | -1.23% | 213,380,100 |
| Jan 9, 2026 | 146.00 | 173.00 | 143.00 | 163.00 | 163.00 | 13.19% | 383,541,600 |
| Jan 8, 2026 | 141.00 | 146.00 | 141.00 | 144.00 | 144.00 | 0.70% | 25,468,400 |
| Jan 7, 2026 | 148.00 | 148.00 | 141.00 | 143.00 | 143.00 | -2.72% | 35,566,200 |
| Jan 6, 2026 | 143.00 | 148.00 | 142.00 | 147.00 | 147.00 | 3.52% | 62,654,600 |
| Jan 5, 2026 | 141.00 | 143.00 | 137.00 | 142.00 | 142.00 | 0.71% | 55,748,800 |
| Jan 2, 2026 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 2.92% | 30,990,600 |
| Dec 30, 2025 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | -0.72% | 24,069,400 |
| Dec 29, 2025 | 134.00 | 138.00 | 133.00 | 138.00 | 138.00 | 3.76% | 30,726,500 |
| Dec 24, 2025 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | - | 20,621,300 |
| Dec 23, 2025 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 2.31% | 11,761,500 |
| Dec 22, 2025 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -1.52% | 15,638,900 |
| Dec 19, 2025 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 0.76% | 8,781,100 |
| Dec 18, 2025 | 131.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 11,144,900 |
| Dec 17, 2025 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 8,579,300 |
| Dec 16, 2025 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | - | 9,963,100 |
| Dec 15, 2025 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | - | 12,825,800 |
| Dec 12, 2025 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 1.54% | 17,354,100 |
| Dec 11, 2025 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.99% | 24,682,500 |
| Dec 10, 2025 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | -0.74% | 10,358,000 |
| Dec 9, 2025 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | -1.46% | 17,158,800 |
| Dec 8, 2025 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | - | 14,924,200 |
| Dec 5, 2025 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | 0.74% | 15,793,700 |
| Dec 4, 2025 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | - | 8,638,200 |
| Dec 3, 2025 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 1.49% | 7,181,500 |
| Dec 2, 2025 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | - | 33,282,600 |
| Dec 1, 2025 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | -0.74% | 37,820,500 |
| Nov 28, 2025 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | -2.17% | 12,449,400 |
| Nov 27, 2025 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | - | 7,386,000 |
| Nov 26, 2025 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | -0.72% | 8,217,400 |
| Nov 25, 2025 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | 13,521,600 |
| Nov 24, 2025 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 7,952,400 |
| Nov 21, 2025 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 10,614,000 |
| Nov 20, 2025 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 12,988,900 |
| Nov 19, 2025 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.72% | 18,093,900 |
| Nov 18, 2025 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | -1.42% | 18,590,100 |
| Nov 17, 2025 | 137.00 | 141.00 | 136.00 | 141.00 | 141.00 | 3.68% | 37,704,700 |
| Nov 14, 2025 | 141.00 | 142.00 | 136.00 | 136.00 | 136.00 | -0.73% | 41,728,100 |
| Nov 13, 2025 | 133.00 | 144.00 | 133.00 | 137.00 | 137.00 | 4.58% | 83,470,100 |
| Nov 12, 2025 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 16,382,900 |
| Nov 11, 2025 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | -0.76% | 10,422,100 |
| Nov 10, 2025 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 8,782,800 |
| Nov 7, 2025 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 0.78% | 9,448,900 |
| Nov 6, 2025 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | -1.53% | 5,736,500 |
| Nov 5, 2025 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 4,638,100 |
| Nov 4, 2025 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 12,154,800 |
| Nov 3, 2025 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | -2.24% | 11,846,800 |
| Oct 31, 2025 | 134.00 | 136.00 | 131.00 | 134.00 | 134.00 | - | 11,547,000 |
| Oct 30, 2025 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 0.75% | 11,562,900 |
| Oct 29, 2025 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | - | 6,038,700 |
| Oct 28, 2025 | 131.00 | 135.00 | 131.00 | 133.00 | 133.00 | 1.53% | 7,430,500 |
| Oct 27, 2025 | 131.00 | 134.00 | 130.00 | 131.00 | 131.00 | 0.77% | 8,846,400 |
| Oct 24, 2025 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -1.52% | 5,439,500 |
| Oct 23, 2025 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 0.76% | 6,466,000 |
| Oct 22, 2025 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -2.24% | 12,264,200 |
| Oct 21, 2025 | 128.00 | 134.00 | 128.00 | 134.00 | 134.00 | 4.69% | 18,303,400 |
| Oct 20, 2025 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 2.40% | 5,313,900 |
| Oct 17, 2025 | 129.00 | 130.00 | 124.00 | 125.00 | 125.00 | -2.34% | 13,230,100 |
| Oct 16, 2025 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | 1.59% | 7,657,900 |
| Oct 15, 2025 | 127.00 | 129.00 | 126.00 | 126.00 | 126.00 | -0.79% | 19,588,700 |
| Oct 14, 2025 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | -2.31% | 12,269,600 |
| Oct 13, 2025 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | -0.76% | 10,226,600 |
| Oct 10, 2025 | 134.00 | 134.00 | 129.00 | 131.00 | 131.00 | -1.50% | 12,121,500 |
| Oct 9, 2025 | 130.00 | 135.00 | 129.00 | 133.00 | 133.00 | 3.10% | 27,815,600 |