PT Diastika Biotekindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | 12,028,600 |
| 2025-11-04 | 187.00 | 188.00 | 184.00 | 187.00 | 187.00 | 5,861,500 |
| 2025-11-03 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 6,308,800 |
| 2025-10-31 | 186.00 | 191.00 | 185.00 | 190.00 | 190.00 | 11,576,400 |
| 2025-10-30 | 186.00 | 188.00 | 184.00 | 186.00 | 186.00 | 5,478,500 |
| 2025-10-29 | 184.00 | 188.00 | 182.00 | 186.00 | 186.00 | 6,302,000 |
| 2025-10-28 | 183.00 | 184.00 | 181.00 | 184.00 | 184.00 | 3,959,100 |
| 2025-10-27 | 187.00 | 189.00 | 182.00 | 182.00 | 182.00 | 6,021,100 |
| 2025-10-24 | 188.00 | 189.00 | 186.00 | 187.00 | 187.00 | 5,072,500 |
| 2025-10-23 | 186.00 | 191.00 | 186.00 | 188.00 | 188.00 | 12,616,300 |
| 2025-10-22 | 184.00 | 187.00 | 182.00 | 186.00 | 186.00 | 5,189,100 |
| 2025-10-21 | 182.00 | 186.00 | 181.00 | 184.00 | 184.00 | 6,399,400 |
| 2025-10-20 | 178.00 | 183.00 | 176.00 | 182.00 | 182.00 | 6,782,800 |
| 2025-10-17 | 182.00 | 182.00 | 176.00 | 178.00 | 178.00 | 3,809,500 |
| 2025-10-16 | 178.00 | 183.00 | 177.00 | 182.00 | 182.00 | 5,620,600 |
| 2025-10-15 | 181.00 | 184.00 | 178.00 | 178.00 | 178.00 | 9,340,200 |
| 2025-10-14 | 188.00 | 188.00 | 178.00 | 181.00 | 181.00 | 16,886,500 |
| 2025-10-13 | 184.00 | 189.00 | 182.00 | 188.00 | 188.00 | 9,634,300 |
| 2025-10-10 | 187.00 | 189.00 | 184.00 | 187.00 | 187.00 | 12,268,600 |
| 2025-10-09 | 182.00 | 196.00 | 179.00 | 187.00 | 187.00 | 56,556,900 |
| 2025-10-08 | 184.00 | 187.00 | 181.00 | 182.00 | 182.00 | 20,963,500 |
| 2025-10-07 | 180.00 | 185.00 | 178.00 | 184.00 | 184.00 | 19,093,900 |
| 2025-10-06 | 178.00 | 181.00 | 174.00 | 180.00 | 180.00 | 9,645,100 |
| 2025-10-03 | 180.00 | 183.00 | 177.00 | 179.00 | 179.00 | 11,579,800 |
| 2025-10-02 | 181.00 | 183.00 | 179.00 | 180.00 | 180.00 | 14,812,600 |
| 2025-10-01 | 177.00 | 184.00 | 176.00 | 181.00 | 181.00 | 23,955,600 |
| 2025-09-30 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | 16,494,900 |
| 2025-09-29 | 177.00 | 182.00 | 174.00 | 180.00 | 180.00 | 24,744,000 |
| 2025-09-26 | 177.00 | 179.00 | 174.00 | 176.00 | 176.00 | 8,673,800 |
| 2025-09-25 | 188.00 | 188.00 | 163.00 | 176.00 | 176.00 | 52,035,900 |
| 2025-09-24 | 191.00 | 191.00 | 186.00 | 188.00 | 188.00 | 17,167,600 |
| 2025-09-23 | 189.00 | 192.00 | 188.00 | 190.00 | 190.00 | 13,083,600 |
| 2025-09-22 | 195.00 | 195.00 | 188.00 | 190.00 | 190.00 | 17,380,500 |
| 2025-09-19 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | 16,146,100 |
| 2025-09-18 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 14,089,800 |
| 2025-09-17 | 204.00 | 208.00 | 200.00 | 202.00 | 202.00 | 17,206,100 |
| 2025-09-16 | 202.00 | 206.00 | 199.00 | 204.00 | 204.00 | 20,122,900 |
| 2025-09-15 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 12,498,400 |
| 2025-09-12 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 8,010,500 |
| 2025-09-11 | 206.00 | 208.00 | 199.00 | 202.00 | 202.00 | 10,078,700 |
| 2025-09-10 | 199.00 | 208.00 | 198.00 | 204.00 | 204.00 | 19,188,000 |
| 2025-09-09 | 198.00 | 200.00 | 196.00 | 199.00 | 199.00 | 15,710,600 |
| 2025-09-08 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | 20,881,300 |
| 2025-09-05 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-09-04 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 13,062,800 |
| 2025-09-03 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | 6,003,700 |
| 2025-09-02 | 197.00 | 206.00 | 197.00 | 200.00 | 200.00 | 10,892,200 |
| 2025-09-01 | 194.00 | 200.00 | 189.00 | 197.00 | 197.00 | 16,645,100 |
| 2025-08-29 | 208.00 | 210.00 | 197.00 | 202.00 | 202.00 | 33,531,000 |
| 2025-08-28 | 202.00 | 220.00 | 200.00 | 210.00 | 210.00 | 66,109,100 |
| 2025-08-27 | 202.00 | 206.00 | 198.00 | 202.00 | 202.00 | 25,820,300 |
| 2025-08-26 | 204.00 | 206.00 | 199.00 | 202.00 | 202.00 | 40,795,500 |
| 2025-08-25 | 204.00 | 210.00 | 202.00 | 202.00 | 202.00 | 42,315,600 |
| 2025-08-22 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 17,221,700 |
| 2025-08-21 | 210.00 | 216.00 | 206.00 | 210.00 | 210.00 | 18,303,600 |
| 2025-08-20 | 214.00 | 228.00 | 204.00 | 208.00 | 208.00 | 94,042,100 |
| 2025-08-19 | 208.00 | 216.00 | 200.00 | 210.00 | 210.00 | 35,256,300 |
| 2025-08-18 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2025-08-15 | 204.00 | 240.00 | 200.00 | 208.00 | 208.00 | 182,029,100 |
| 2025-08-14 | 197.00 | 208.00 | 194.00 | 202.00 | 202.00 | 42,068,400 |
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.