PT Diastika Biotekindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 138.00 | 140.00 | 135.00 | 135.00 | 135.00 | 952,000 |
| 2026-05-01 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-04-30 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 733,200 |
| 2026-04-29 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 723,900 |
| 2026-04-28 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 737,300 |
| 2026-04-27 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 752,100 |
| 2026-04-24 | 141.00 | 142.00 | 135.00 | 138.00 | 138.00 | 1,123,000 |
| 2026-04-23 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 729,800 |
| 2026-04-22 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 1,113,800 |
| 2026-04-21 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 878,700 |
| 2026-04-20 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 720,300 |
| 2026-04-17 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 707,900 |
| 2026-04-16 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 730,400 |
| 2026-04-15 | 140.00 | 143.00 | 139.00 | 143.00 | 143.00 | 1,841,200 |
| 2026-04-14 | 143.00 | 148.00 | 138.00 | 140.00 | 140.00 | 2,495,800 |
| 2026-04-13 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | 972,200 |
| 2026-04-10 | 141.00 | 146.00 | 141.00 | 143.00 | 143.00 | 835,100 |
| 2026-04-09 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | 1,118,000 |
| 2026-04-08 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 746,600 |
| 2026-04-07 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 798,500 |
| 2026-04-06 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 773,200 |
| 2026-04-02 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 745,100 |
| 2026-04-01 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 749,700 |
| 2026-03-31 | 136.00 | 138.00 | 134.00 | 135.00 | 135.00 | 895,200 |
| 2026-03-30 | 136.00 | 138.00 | 134.00 | 138.00 | 138.00 | 947,700 |
| 2026-03-27 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 756,500 |
| 2026-03-26 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | 733,700 |
| 2026-03-25 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 591,400 |
| 2026-03-17 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 759,200 |
| 2026-03-16 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | 743,600 |
| 2026-03-13 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 1,130,400 |
| 2026-03-12 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 759,500 |
| 2026-03-11 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 970,400 |
| 2026-03-10 | 136.00 | 140.00 | 133.00 | 136.00 | 136.00 | 2,093,300 |
| 2026-03-09 | 136.00 | 136.00 | 127.00 | 136.00 | 136.00 | 1,873,400 |
| 2026-03-06 | 142.00 | 142.00 | 134.00 | 138.00 | 138.00 | 1,758,900 |
| 2026-03-05 | 139.00 | 146.00 | 137.00 | 141.00 | 141.00 | 1,817,700 |
| 2026-03-04 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | 1,127,000 |
| 2026-03-03 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 805,600 |
| 2026-03-02 | 144.00 | 144.00 | 132.00 | 140.00 | 140.00 | 1,999,200 |
| 2026-02-27 | 146.00 | 149.00 | 144.00 | 146.00 | 146.00 | 851,300 |
| 2026-02-26 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | 422,900 |
| 2026-02-25 | 146.00 | 148.00 | 144.00 | 148.00 | 148.00 | 692,400 |
| 2026-02-24 | 148.00 | 148.00 | 143.00 | 145.00 | 145.00 | 1,276,900 |
| 2026-02-23 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | 1,469,100 |
| 2026-02-20 | 149.00 | 150.00 | 146.00 | 149.00 | 149.00 | 765,300 |
| 2026-02-19 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 806,200 |
| 2026-02-18 | 145.00 | 147.00 | 143.00 | 147.00 | 147.00 | 776,500 |
| 2026-02-13 | 142.00 | 147.00 | 141.00 | 145.00 | 145.00 | 882,700 |
| 2026-02-12 | 141.00 | 147.00 | 139.00 | 143.00 | 143.00 | 1,185,300 |
| 2026-02-11 | 133.00 | 141.00 | 132.00 | 140.00 | 140.00 | 1,579,300 |
| 2026-02-10 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 849,000 |
| 2026-02-09 | 132.00 | 133.00 | 129.00 | 131.00 | 131.00 | 1,263,900 |
| 2026-02-06 | 134.00 | 135.00 | 129.00 | 131.00 | 131.00 | 1,080,400 |
| 2026-02-05 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | 2,195,700 |
| 2026-02-04 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | 633,900 |
| 2026-02-03 | 131.00 | 138.00 | 128.00 | 138.00 | 138.00 | 2,871,700 |
| 2026-02-02 | 143.00 | 143.00 | 129.00 | 131.00 | 131.00 | 3,613,100 |
| 2026-01-30 | 148.00 | 148.00 | 142.00 | 143.00 | 143.00 | 2,268,400 |
| 2026-01-29 | 153.00 | 158.00 | 138.00 | 149.00 | 149.00 | 7,395,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.