Efek Terdaftar

Intiland Development Tbk, PT

Security name
Intiland Development Tbk
Issuer
Intiland Development Tbk, PT
ISIN Code
ID1000116403
Short Code
DILD
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
10,365,854,185.00
Currency
IDR
Form
Electronic
Effective Date ISIN
26 Juli 2010
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
10,365,854,185 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 228 222 222 2,661 59,288,600 32
12 May 2020 0 228 220 228 3,008 67,629,000 33
13 May 2020 0 220 218 220 799 17,550,200 7
14 May 2020 0 220 218 220 1,012 22,262,000 5
19 May 2020 0 228 218 228 2,364 53,143,200 28
20 May 2020 0 228 218 222 209 4,644,000 12
26 May 2020 0 222 208 218 8,537 182,123,200 76
27 May 2020 0 218 212 216 766 16,465,800 38
28 May 2020 0 216 202 216 18,069 380,847,400 152
29 May 2020 0 216 206 212 10,629 222,919,000 74
02 Jun 2020 0 214 210 214 3,392 72,464,000 88
03 Jun 2020 0 220 212 220 1,841 40,373,400 36
05 Jun 2020 0 224 210 222 16,363 354,937,000 169
08 Jun 2020 0 230 220 230 11,932 265,379,000 140
09 Jun 2020 0 226 216 216 17,042 373,568,000 168
10 Jun 2020 0 222 210 214 2,947 62,850,200 99
11 Jun 2020 0 216 210 216 732 15,674,400 69
12 Jun 2020 0 216 208 212 3,194 67,524,400 102
15 Jun 2020 0 234 204 204 90,826 1,944,818,000 821
16 Jun 2020 0 208 198 200 67,235 1,354,742,100 686
17 Jun 2020 0 204 199 202 23,915 481,897,300 219
18 Jun 2020 0 202 196 198 45,381 899,618,300 421
19 Jun 2020 0 204 196 198 32,721 647,295,600 153
22 Jun 2020 0 198 194 194 18,241 356,064,200 191
23 Jun 2020 0 195 192 194 9,372 180,586,400 153
24 Jun 2020 0 196 193 194 8,816 171,002,600 88
25 Jun 2020 0 193 190 191 25,463 485,754,000 290
26 Jun 2020 0 193 187 190 10,740 203,331,700 222
29 Jun 2020 0 190 184 190 8,294 156,070,600 214
30 Jun 2020 0 191 185 188 8,830 165,270,600 129
01 Jul 2020 0 189 186 189 13,399 252,773,200 102
02 Jul 2020 0 190 186 190 27,712 522,513,000 257
03 Jul 2020 0 195 187 189 35,105 668,510,700 315
06 Jul 2020 0 190 186 187 10,358 193,927,600 114
07 Jul 2020 0 187 183 183 16,941 311,879,500 223
08 Jul 2020 0 185 181 184 37,412 686,940,000 163
09 Jul 2020 0 184 180 183 78,743 1,433,636,000 295
10 Jul 2020 0 183 180 182 18,148 329,535,000 216
13 Jul 2020 0 182 181 182 7,067 128,602,500 50
14 Jul 2020 0 183 181 181 7,935 144,263,600 37
15 Jul 2020 0 182 181 181 23,873 433,729,700 130
16 Jul 2020 0 182 179 180 24,097 433,895,500 238
17 Jul 2020 0 182 178 181 54,857 989,724,000 145
20 Jul 2020 0 181 176 178 36,220 646,469,700 218
21 Jul 2020 0 181 176 181 39,969 715,417,600 187
22 Jul 2020 0 181 177 180 35,867 641,518,600 252
23 Jul 2020 0 180 177 179 29,337 524,394,500 170
24 Jul 2020 0 180 176 179 73,538 1,311,212,100 146
27 Jul 2020 0 180 177 180 18,518 332,333,600 156
28 Jul 2020 0 180 178 180 14,150 253,783,400 117
29 Jul 2020 0 180 177 178 30,229 538,167,900 178
03 Aug 2020 0 179 172 176 25,606 451,854,500 154
05 Aug 2020 0 178 174 178 11,900 210,641,500 173
06 Aug 2020 0 178 176 177 9,408 167,010,100 90
07 Aug 2020 0 179 176 179 8,950 159,416,000 93
10 Aug 2020 0 179 176 178 27,767 491,601,300 191
11 Aug 2020 0 185 176 180 40,887 735,911,400 353
12 Aug 2020 0 190 179 182 444,386 8,151,807,000 2,357
13 Aug 2020 0 187 180 181 86,228 1,573,222,200 695
14 Aug 2020 0 183 178 179 59,444 1,067,685,000 367
18 Aug 2020 0 179 176 178 33,630 596,723,700 361
19 Aug 2020 0 180 177 177 27,729 492,717,200 217
24 Aug 2020 0 178 174 175 27,276 478,964,800 292
25 Aug 2020 0 181 176 179 90,837 1,625,622,300 556
26 Aug 2020 0 184 177 180 110,912 2,000,905,700 737
27 Aug 2020 0 195 179 183 642,293 12,009,787,900 3,110
28 Aug 2020 0 190 179 183 214,630 3,891,554,000 1,143
31 Aug 2020 0 190 176 178 347,769 6,377,571,100 1,864
01 Sep 2020 0 183 176 179 188,865 3,380,471,700 794
02 Sep 2020 0 185 181 182 277,474 5,083,425,200 1,746
03 Sep 2020 0 185 179 181 135,409 2,459,630,100 870
04 Sep 2020 0 182 177 179 88,699 1,594,939,700 537
07 Sep 2020 0 181 178 181 67,260 1,209,620,900 440
08 Sep 2020 0 185 181 184 153,242 2,812,592,100 1,094
09 Sep 2020 0 185 178 180 195,010 3,518,346,300 1,011
10 Sep 2020 0 180 168 168 264,197 4,456,115,400 765
11 Sep 2020 0 172 157 166 221,740 3,637,460,800 1,087
14 Sep 2020 0 178 168 177 75,523 1,311,548,900 577
15 Sep 2020 0 179 169 170 39,490 677,952,700 430
16 Sep 2020 0 174 167 173 53,411 909,223,200 477
17 Sep 2020 0 177 169 170 54,617 944,168,700 497
18 Sep 2020 0 177 168 175 52,631 920,072,100 396
21 Sep 2020 0 177 169 171 58,169 1,010,296,100 455
22 Sep 2020 0 173 163 165 125,642 2,081,739,200 2,807
23 Sep 2020 0 166 157 160 129,021 2,091,781,700 3,028
24 Sep 2020 0 160 151 155 106,182 1,639,550,400 4,177
25 Sep 2020 0 163 153 162 62,045 981,851,000 4,827
28 Sep 2020 0 162 155 158 42,374 669,035,900 382
29 Sep 2020 0 162 151 151 424,935 6,656,892,800 2,626
30 Sep 2020 0 153 145 147 87,377 1,284,398,300 746
01 Oct 2020 0 150 147 148 36,201 538,092,200 748
02 Oct 2020 0 150 147 148 37,144 551,595,100 411
05 Oct 2020 0 150 138 147 26,117 385,650,200 186
06 Oct 2020 0 150 148 150 97,272 1,456,506,600 991
07 Oct 2020 0 150 148 150 39,236 585,598,500 308
08 Oct 2020 0 158 148 155 445,403 6,836,156,300 18,614
09 Oct 2020 0 156 151 154 135,877 2,093,002,200 7,118
12 Oct 2020 0 158 154 156 125,751 1,953,519,000 1,571
13 Oct 2020 0 158 147 152 214,242 3,240,320,800 1,863
14 Oct 2020 0 154 149 152 136,497 2,055,746,700 694
15 Oct 2020 0 157 149 154 109,647 1,686,381,400 687
16 Oct 2020 0 154 151 154 43,762 667,581,100 314
19 Oct 2020 0 159 153 155 271,977 4,220,109,800 884
20 Oct 2020 0 157 153 155 100,917 1,565,293,400 440
21 Oct 2020 0 157 152 155 67,295 1,041,692,800 452
22 Oct 2020 0 167 154 158 734,612 11,900,836,400 2,908
23 Oct 2020 0 161 152 156 183,401 2,866,599,400 758
26 Oct 2020 0 162 147 159 107,296 1,702,426,600 739
27 Oct 2020 0 161 156 159 108,344 1,722,483,300 544
02 Nov 2020 0 159 156 158 47,963 753,012,600 245
03 Nov 2020 0 159 157 158 27,685 437,118,000 261
04 Nov 2020 0 159 153 156 49,102 762,127,200 430
05 Nov 2020 0 157 154 157 35,079 546,929,100 325
06 Nov 2020 0 155 154 155 239,478 3,709,713,400 561
09 Nov 2020 0 155 154 155 251,408 3,894,926,900 517
10 Nov 2020 0 163 154 160 334,177 5,261,328,100 1,099
11 Nov 2020 0 160 157 158 92,460 1,464,790,000 606
12 Nov 2020 0 159 153 155 161,396 2,500,788,100 855
13 Nov 2020 0 156 153 155 480,620 7,447,065,400 469
16 Nov 2020 0 166 146 162 605,318 9,776,142,500 2,383
17 Nov 2020 0 168 155 163 418,366 6,888,466,400 1,684
18 Nov 2020 0 170 162 165 361,474 5,978,401,100 1,349
19 Nov 2020 0 191 165 189 2,015,479 36,612,126,200 5,571
20 Nov 2020 0 216 184 202 1,696,821 33,914,228,300 6,967
23 Nov 2020 0 240 198 214 3,386,188 73,765,384,200 12,016
24 Nov 2020 0 228 210 218 1,600,234 35,454,259,800 6,030
25 Nov 2020 0 226 208 210 862,358 18,661,850,000 3,014
26 Nov 2020 0 228 208 226 1,028,623 22,721,140,800 4,145
27 Nov 2020 0 230 218 224 704,965 15,800,791,600 3,273
30 Nov 2020 0 228 210 212 578,733 12,516,976,600 2,540
01 Dec 2020 0 218 200 214 436,635 9,142,209,600 2,010
02 Dec 2020 0 224 214 220 554,492 12,179,110,800 2,539
03 Dec 2020 0 236 218 228 1,149,280 26,178,913,000 4,595
04 Dec 2020 0 228 218 220 401,880 8,906,251,000 1,946
07 Dec 2020 0 236 224 226 773,054 17,605,611,400 2,269
08 Dec 2020 0 228 222 222 313,629 7,018,770,600 1,260
10 Dec 2020 0 240 222 228 1,591,167 36,282,096,200 4,716
11 Dec 2020 0 238 222 224 519,314 11,760,225,200 1,932
14 Dec 2020 0 230 222 224 289,510 6,514,429,200 1,111
15 Dec 2020 0 228 212 222 433,434 9,548,344,000 1,886
16 Dec 2020 0 228 220 220 393,507 8,754,403,800 1,632
17 Dec 2020 0 232 218 224 954,111 21,519,758,600 2,666
18 Dec 2020 0 232 224 228 786,283 17,961,335,600 2,411
21 Dec 2020 0 262 228 250 2,410,568 59,695,727,200 8,541
22 Dec 2020 0 282 242 246 2,870,274 75,181,160,000 11,405
23 Dec 2020 0 262 230 246 963,303 23,548,874,600 3,264
28 Dec 2020 0 256 238 244 333,701 8,140,112,000 1,538
29 Dec 2020 0 248 230 232 523,627 12,438,517,200 2,166
30 Dec 2020 0 236 220 220 473,999 10,645,487,800 1,656
04 Jan 2021 0 230 210 222 293,593 6,478,325,000 1,392
05 Jan 2021 0 234 222 226 450,332 10,299,201,200 1,190
06 Jan 2021 0 232 214 222 226,702 5,054,128,800 1,202
07 Jan 2021 0 260 224 246 3,840,747 94,584,472,600 9,657
08 Jan 2021 0 256 232 236 1,046,590 25,228,361,000 4,518
11 Jan 2021 0 280 234 280 4,922,290 131,000,558,800 18,979
12 Jan 2021 0 294 266 270 1,668,578 46,356,354,200 9,914
13 Jan 2021 0 274 254 260 640,963 16,847,739,200 3,751
14 Jan 2021 0 268 254 256 451,724 11,745,616,800 2,632
15 Jan 2021 0 262 246 248 387,913 9,715,159,600 2,461
18 Jan 2021 0 256 234 238 564,349 13,797,536,600 2,622
19 Jan 2021 0 242 222 228 604,154 13,745,345,200 2,884
20 Jan 2021 0 236 222 234 307,255 7,131,870,000 1,346
21 Jan 2021 0 248 236 238 406,754 9,795,006,000 1,778
22 Jan 2021 0 240 224 228 373,647 8,552,642,800 1,461
25 Jan 2021 0 228 214 218 493,643 10,775,035,000 1,488
26 Jan 2021 0 222 204 208 365,617 7,692,638,200 1,434
27 Jan 2021 0 208 194 204 420,475 8,416,291,700 1,498
28 Jan 2021 0 208 190 195 309,351 6,036,296,200 1,358
29 Jan 2021 0 206 188 204 331,607 6,519,900,900 1,452
01 Feb 2021 0 212 194 210 636,543 13,022,353,200 2,506
02 Feb 2021 0 220 204 208 446,114 9,471,245,800 2,284
03 Feb 2021 0 216 206 212 237,658 5,017,677,600 1,032
04 Feb 2021 0 216 200 204 213,918 4,434,261,800 1,106
05 Feb 2021 0 212 204 208 144,315 2,998,494,000 684
08 Feb 2021 0 218 208 216 241,600 5,145,386,800 1,129
09 Feb 2021 0 228 210 212 507,969 11,185,598,200 3,078
10 Feb 2021 0 220 210 214 134,557 2,874,604,800 686
11 Feb 2021 0 216 210 212 86,949 1,849,444,800 626
15 Feb 2021 0 226 212 222 388,265 8,576,313,800 1,868
16 Feb 2021 0 230 222 226 336,110 7,604,040,800 1,610
17 Feb 2021 0 234 218 222 449,688 10,183,310,000 2,130
18 Feb 2021 0 228 218 220 237,162 5,269,389,400 957
19 Feb 2021 0 226 212 220 277,037 6,125,664,000 1,014
22 Feb 2021 0 226 216 218 126,024 2,770,198,200 806
23 Feb 2021 0 220 212 212 135,149 2,914,962,600 683
24 Feb 2021 0 214 206 210 245,100 5,125,350,600 1,298
25 Feb 2021 0 212 206 208 106,047 2,217,704,800 636
26 Feb 2021 0 210 202 206 139,323 2,854,703,400 827
01 Mar 2021 0 224 204 214 579,382 12,586,143,800 2,160
02 Mar 2021 0 220 210 210 167,546 3,584,563,200 935
03 Mar 2021 0 214 208 208 85,362 1,784,759,000 569
04 Mar 2021 0 208 202 204 114,441 2,341,676,000 698
05 Mar 2021 0 204 200 202 97,105 1,957,011,800 526
08 Mar 2021 0 206 200 204 62,043 1,255,566,800 451
09 Mar 2021 0 206 200 202 69,821 1,414,571,000 311
10 Mar 2021 0 208 200 204 79,344 1,629,482,400 512
12 Mar 2021 0 212 204 210 141,877 2,967,063,200 800
15 Mar 2021 0 214 206 210 81,364 1,696,186,400 535
16 Mar 2021 0 212 206 208 52,049 1,085,021,800 327
17 Mar 2021 0 210 204 206 64,127 1,326,477,800 265
18 Mar 2021 0 210 206 208 33,042 685,933,200 236
19 Mar 2021 0 210 206 206 29,219 607,067,400 184
22 Mar 2021 0 212 206 210 93,682 1,950,540,600 624
23 Mar 2021 0 212 206 206 98,510 2,039,783,200 451
24 Mar 2021 0 206 200 202 81,390 1,649,887,800 504
25 Mar 2021 0 204 196 200 117,788 2,333,189,000 746
26 Mar 2021 0 202 199 200 47,864 957,656,600 344
29 Mar 2021 0 204 200 202 25,206 508,076,400 257
30 Mar 2021 0 202 196 196 55,245 1,092,042,800 472
31 Mar 2021 0 198 189 192 92,522 1,777,529,300 731
01 Apr 2021 0 198 186 189 115,063 2,170,457,100 623
05 Apr 2021 0 193 186 187 65,344 1,228,923,300 393
07 Apr 2021 0 194 187 192 38,826 733,921,900 341
08 Apr 2021 0 197 191 196 39,552 770,518,500 370
09 Apr 2021 0 197 193 194 43,643 850,922,500 319
12 Apr 2021 0 194 188 191 50,366 959,324,500 334
13 Apr 2021 0 192 181 184 82,797 1,532,501,500 568
14 Apr 2021 0 189 185 187 29,790 556,536,600 298
15 Apr 2021 0 189 186 187 21,566 402,951,500 175
16 Apr 2021 0 190 184 186 19,417 363,356,400 241
19 Apr 2021 0 189 185 187 20,018 373,917,000 187
20 Apr 2021 0 189 184 188 34,226 638,390,000 280
21 Apr 2021 0 188 185 187 22,302 415,358,000 242
22 Apr 2021 0 190 184 185 58,342 1,084,404,400 303
23 Apr 2021 0 186 181 182 82,977 1,514,051,600 489
26 Apr 2021 0 183 178 179 64,144 1,154,310,900 459
27 Apr 2021 0 180 173 176 150,191 2,627,287,400 620
28 Apr 2021 0 178 175 176 44,395 780,705,900 290
29 Apr 2021 0 180 176 179 68,807 1,226,881,000 379
30 Apr 2021 0 186 180 183 97,485 1,775,317,600 630
03 May 2021 0 193 181 190 183,193 3,441,950,800 1,035
04 May 2021 0 193 188 190 50,240 953,993,900 485
05 May 2021 0 191 187 187 76,280 1,440,739,400 347
06 May 2021 0 189 183 187 73,127 1,353,579,100 419

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Jun 2020 15 Jul 2020 Active
Cash Dividend (1 DILD : 2 IDR) 23 May 2019 27 May 2019 14 Jun 2019 Active
Proxy Voting   - 22 Apr 2019 15 May 2019 Active
Proxy Voting   - 28 Mar 2018 20 Apr 2018 Active
Cash Dividend (1 DILD : 5 IDR) 26 May 2017 31 May 2017 20 Jun 2017 Active
Proxy Voting   - 25 Apr 2017 18 May 2017 Active
Cash Dividend (1 DILD : 5 IDR) 11 Jul 2016 14 Jul 2016 29 Jul 2016 Active
Proxy Voting   - 02 Jun 2016 27 Jun 2016 Active
Cash Dividend (1 DILD : 10 IDR) 16 Jun 2015 19 Jun 2015 03 Jul 2015 Active
Proxy Voting   - 15 May 2015 09 Jun 2015 Active
Cash Dividend (1 DILD : 8 IDR) 10 Jul 2014 15 Jul 2014 04 Aug 2014 Active
Proxy Voting   - 02 Jun 2014 18 Jun 2014 Active
Cash Dividend (1 DILD : 5 IDR) 29 Jul 2013 01 Aug 2013 22 Aug 2013 Active
Proxy Voting   - 30 May 2013 18 Jun 2013 Active
Cash Dividend (1 DILD : 3 IDR) 18 Jul 2012 23 Jul 2012 06 Aug 2012 Active
Proxy Voting   - 08 Jun 2012 26 Jun 2012 Active
Proxy Voting   - 03 Jun 2011 22 Jun 2011 Active
Mandatory Conversion (1 DILD : 2 DILD ) - 28 Jul 2010 29 Jul 2010 Active
Proxy Voting   - 10 Jun 2010 29 Jun 2010 Active
Right Distribution (3 DILD : 2 DILD-R ) 06 Apr 2010 09 Apr 2010 12 Apr 2010 Active
Proxy Voting   - 11 Mar 2010 29 Mar 2010 Active
Proxy Voting   - 04 Jun 2009 23 Jun 2009 Active
Proxy Voting   - 13 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 26 May 2008 12 Jun 2008 Cancelled
Proxy Voting   - 13 Jun 2007 29 Jun 2007 Active
Proxy Voting   - 13 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 10 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 09 Jun 2004 25 Jun 2004 Active
Proxy Voting   - 06 May 2003 22 May 2003 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active