PT Diastika Biotekindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 153.00 | 158.00 | 142.00 | 153.00 | 153.00 | 16,563,000 |
| 2026-01-27 | 161.00 | 162.00 | 155.00 | 156.00 | 156.00 | 3,661,000 |
| 2026-01-26 | 155.00 | 171.00 | 155.00 | 161.00 | 161.00 | 18,890,100 |
| 2026-01-23 | 154.00 | 158.00 | 151.00 | 155.00 | 155.00 | 2,526,400 |
| 2026-01-22 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | 2,059,200 |
| 2026-01-21 | 152.00 | 159.00 | 152.00 | 159.00 | 159.00 | 3,468,800 |
| 2026-01-20 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | 3,463,500 |
| 2026-01-19 | 158.00 | 158.00 | 150.00 | 154.00 | 154.00 | 5,444,500 |
| 2026-01-16 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2026-01-15 | 162.00 | 162.00 | 156.00 | 158.00 | 158.00 | 6,351,800 |
| 2026-01-14 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 1,482,400 |
| 2026-01-13 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | 1,203,100 |
| 2026-01-12 | 165.00 | 166.00 | 162.00 | 164.00 | 164.00 | 2,276,200 |
| 2026-01-09 | 164.00 | 167.00 | 163.00 | 165.00 | 165.00 | 3,139,900 |
| 2026-01-08 | 163.00 | 166.00 | 161.00 | 166.00 | 166.00 | 1,732,600 |
| 2026-01-07 | 165.00 | 166.00 | 161.00 | 163.00 | 163.00 | 3,384,800 |
| 2026-01-06 | 161.00 | 167.00 | 160.00 | 165.00 | 165.00 | 3,416,700 |
| 2026-01-05 | 160.00 | 161.00 | 157.00 | 161.00 | 161.00 | 3,006,600 |
| 2026-01-02 | 163.00 | 164.00 | 159.00 | 160.00 | 160.00 | 3,800,500 |
| 2026-01-01 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2025-12-31 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2025-12-30 | 167.00 | 167.00 | 163.00 | 163.00 | 163.00 | 1,994,700 |
| 2025-12-29 | 167.00 | 168.00 | 165.00 | 167.00 | 167.00 | 1,698,300 |
| 2025-12-26 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2025-12-25 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2025-12-24 | 168.00 | 169.00 | 166.00 | 166.00 | 166.00 | 1,426,900 |
| 2025-12-23 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 2,007,100 |
| 2025-12-22 | 170.00 | 170.00 | 163.00 | 170.00 | 170.00 | 6,387,200 |
| 2025-12-19 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | 2,466,600 |
| 2025-12-18 | 175.00 | 175.00 | 171.00 | 174.00 | 174.00 | 3,003,200 |
| 2025-12-17 | 174.00 | 175.00 | 173.00 | 175.00 | 175.00 | 961,300 |
| 2025-12-16 | 171.00 | 174.00 | 170.00 | 174.00 | 174.00 | 2,627,100 |
| 2025-12-15 | 173.00 | 173.00 | 169.00 | 171.00 | 171.00 | 2,397,500 |
| 2025-12-12 | 174.00 | 174.00 | 171.00 | 173.00 | 173.00 | 2,790,300 |
| 2025-12-11 | 176.00 | 176.00 | 172.00 | 174.00 | 174.00 | 4,081,000 |
| 2025-12-10 | 176.00 | 177.00 | 173.00 | 176.00 | 176.00 | 6,171,300 |
| 2025-12-09 | 177.00 | 178.00 | 175.00 | 177.00 | 177.00 | 3,637,000 |
| 2025-12-08 | 180.00 | 180.00 | 176.00 | 177.00 | 177.00 | 4,258,200 |
| 2025-12-05 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 5,342,400 |
| 2025-12-04 | 182.00 | 182.00 | 177.00 | 179.00 | 179.00 | 6,794,800 |
| 2025-12-03 | 183.00 | 183.00 | 180.00 | 182.00 | 182.00 | 3,459,200 |
| 2025-12-02 | 183.00 | 183.00 | 181.00 | 183.00 | 183.00 | 3,038,900 |
| 2025-12-01 | 185.00 | 185.00 | 181.00 | 183.00 | 183.00 | 5,633,200 |
| 2025-11-28 | 184.00 | 186.00 | 182.00 | 185.00 | 185.00 | 4,548,900 |
| 2025-11-27 | 184.00 | 186.00 | 182.00 | 184.00 | 184.00 | 7,004,200 |
| 2025-11-26 | 185.00 | 185.00 | 182.00 | 184.00 | 184.00 | 3,057,000 |
| 2025-11-25 | 184.00 | 186.00 | 181.00 | 185.00 | 185.00 | 7,555,400 |
| 2025-11-24 | 184.00 | 186.00 | 179.00 | 184.00 | 184.00 | 10,731,900 |
| 2025-11-21 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1,574,900 |
| 2025-11-20 | 184.00 | 184.00 | 182.00 | 184.00 | 184.00 | 2,566,800 |
| 2025-11-19 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 2,114,700 |
| 2025-11-18 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 2,552,900 |
| 2025-11-17 | 184.00 | 184.00 | 181.00 | 184.00 | 184.00 | 2,928,900 |
| 2025-11-14 | 185.00 | 185.00 | 181.00 | 184.00 | 184.00 | 5,577,500 |
| 2025-11-13 | 184.00 | 186.00 | 183.00 | 185.00 | 185.00 | 8,058,600 |
| 2025-11-12 | 183.00 | 185.00 | 182.00 | 184.00 | 184.00 | 4,684,400 |
| 2025-11-11 | 181.00 | 184.00 | 180.00 | 183.00 | 183.00 | 7,566,700 |
| 2025-11-10 | 182.00 | 183.00 | 181.00 | 181.00 | 181.00 | 4,283,500 |
| 2025-11-07 | 183.00 | 184.00 | 180.00 | 182.00 | 182.00 | 3,324,600 |
| 2025-11-06 | 184.00 | 184.00 | 181.00 | 184.00 | 184.00 | 5,946,500 |
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.