What is the all time high of DILD?

PT Intiland Development Tbk (DILD) closed at its highest ever adjusted price, IDR 655.13, on Apr 24, 2015. Its lowest close was IDR 9.93 on Dec 3, 2002.

How much has DILD returned over the last 10 years?

-82.2% in price terms from the close ten years before Sep 28, 2026, which is -15.8% a year compounded. Over one year the return is -18.2%; over five years -33.3%.

What was the worst drawdown in DILD history?

-84.1% from the Apr 24, 2015 peak to the Jun 5, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does DILD historical data go?

The daily series starts on Mar 25, 2002 and runs to Sep 28, 2026: 6,076 trading sessions across 24.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are DILD historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get DILD historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Mar 25, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for DILD?

Among complete calendar years, 2007 was the best at +272.0% and 2008 the worst at -57.0%, measured close to close.

IDX · DILD · stock

PT Intiland Development Tbk (DILD) stock price history

Every IDX trading session of PT Intiland Development Tbk from Mar 25, 2002 to Sep 28, 2026: 6,076 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DILD data, free key Year by year table

DILD adjusted close, 2002 to 2026

DILDPT Intiland Development Tbk

IDR 112.00-18.2% over one year

IDR 655.13
All time high, 2015: IDR 173.00
52 week high, IDR 101.00 low: 6,076
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

DILD key facts

PT Intiland Development Tbk (DILD) closed at IDR 112.00 on Sep 28, 2026 on IDX.
DILD's all time high close is IDR 655.13, set on Apr 24, 2015; its all time low close is IDR 9.93 on Dec 3, 2002.
DILD's 52 week range is IDR 101.00 to IDR 173.00.
DILD returned -18.2% over the year to Sep 28, 2026 and -33.3% over five years.
Over ten years DILD returned -82%, -15.8% a year compounded.
DILD's deepest drawdown was -84.1% from Apr 24, 2015 to Jun 5, 2026.
DataCedar holds 6,076 daily sessions of DILD history from Mar 25, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DILD price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DILD returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-6.7%
3 months	0.0%
6 months	-11.1%
Year to date	-18.2%
1 year	-18.2%
3 years	-45.1%
5 years	-33.3%
10 years	-82.2%
Since Mar 25, 2002	+463.8%
Compound annual growth, 24.5 years	+7.3%

DILD records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 655.13 on Apr 24, 2015
All time low close: IDR 9.93 on Dec 3, 2002
52 week high: IDR 173.00 on Jan 9, 2026
52 week low: IDR 101.00 on Jun 8, 2026
Deepest drawdown: -84.1% from Apr 24, 2015 to Jun 5, 2026, not yet recovered
Best single session: +40.0% on Dec 13, 2002
Worst single session: -34.1% on Aug 22, 2008
Volatility, 1 year annualised: 34.2%
Sessions closing higher, 1 year: 34%
Growth of 1 since 2002: 5.6×
Best calendar year: 2007, +272%
Worst calendar year: 2008, -57%

DILD price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 25, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 138.00	IDR 173.00	IDR 101.00	IDR 112.00	-18.2%	4.2B	179
2025	IDR 162.00	IDR 171.00	IDR 110.00	IDR 137.00	-15.4%	3.9B	236
2024	IDR 198.00	IDR 234.00	IDR 151.00	IDR 162.00	-18.2%	5.8B	237
2023	IDR 171.00	IDR 292.00	IDR 153.00	IDR 198.00	+15.8%	6.8B	239
2022	IDR 156.00	IDR 226.00	IDR 138.00	IDR 171.00	+9.6%	2.6B	246
2021	IDR 220.00	IDR 294.00	IDR 145.00	IDR 156.00	-29.1%	4.2B	247
2020	IDR 280.00	IDR 330.00	IDR 138.00	IDR 220.00	-15.4%	4.1B	242
2019	IDR 306.07	IDR 466.00	IDR 260.00	IDR 260.00	-15.1%	1.5B	257
2018	IDR 347.81	IDR 381.60	IDR 272.29	IDR 306.07	-12.0%	1.1B	261
2017	IDR 491.12	IDR 500.95	IDR 345.82	IDR 347.81	-29.2%	1.9B	254
2016	IDR 476.18	IDR 653.20	IDR 436.12	IDR 491.12	+3.1%	6B	246
2015	IDR 621.65	IDR 679.04	IDR 445.02	IDR 476.18	-23.4%	7B	245
2014	IDR 296.21	IDR 655.13	IDR 280.22	IDR 621.65	+109.9%	6.7B	244
2013	IDR 301.65	IDR 612.57	IDR 225.68	IDR 296.21	-4.7%	4.5B	244
2012	IDR 243.94	IDR 409.63	IDR 225.53	IDR 310.93	+32.5%	5.6B	246
2011	IDR 386.61	IDR 395.82	IDR 164.77	IDR 234.73	-40.0%	3.3B	247
2010	IDR 250.28	IDR 653.56	IDR 238.36	IDR 391.22	+53.9%	5.1B	245
2009	IDR 158.91	IDR 345.63	IDR 59.59	IDR 254.25	+60.0%	797.4M	244
2008	IDR 369.46	IDR 369.46	IDR 109.25	IDR 158.91	-57.0%	165.3M	239
2007	IDR 99.32	IDR 377.41	IDR 79.45	IDR 369.46	+272.0%	4B	247
2006	IDR 73.50	IDR 109.25	IDR 69.52	IDR 99.32	+35.1%	1.2B	259
2005	IDR 75.48	IDR 188.70	IDR 53.63	IDR 73.50	-2.6%	3.2B	247
2004	IDR 31.78	IDR 93.36	IDR 23.84	IDR 75.48	+137.5%	1.3B	262
2003	IDR 13.90	IDR 47.67	IDR 7.95	IDR 31.78	+128.6%	1.3B	261
2002	IDR 19.86	IDR 21.85	IDR 7.95	IDR 13.90	n/a	166.8M	202

DILD monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 112.00	-8.2%
August 2026	IDR 122.00	+4.3%
July 2026	IDR 117.00	+7.3%
June 2026	IDR 109.00	-9.2%
May 2026	IDR 120.00	-7.7%
April 2026	IDR 130.00	+5.7%
March 2026	IDR 123.00	-12.1%
February 2026	IDR 140.00	0.0%
January 2026	IDR 140.00	+2.2%
December 2025	IDR 137.00	+1.5%
November 2025	IDR 135.00	+0.7%
October 2025	IDR 134.00	-3.6%

About the DILD data

Daily bars. 6,076 sessions from Mar 25, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DILD/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

DFAM PT Dafam Property Indonesia Tbk
DGIK PT Nusa Konstruksi Enjiniring Tbk
DGNS PT Diagnos Laboratorium Utama Tbk
DGWG PT Delta Giri Wacana Tbk
DIVA PT Distribusi Voucher Nusantara Tbk
DKFT PT Central Omega Resources Tbk
DKHH PT Cipta Sarana Medika Tbk
DLTA PT Delta Djakarta Tbk

Browse IDX

Historical data guides

Common questions

DILD share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market