PT Diastika Biotekindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 108.00 | 108.00 | 96.000 | 99.000 | 99.000 | 2,325,100 |
| 2026-10-16 | 117.00 | 117.00 | 102.00 | 103.00 | 103.00 | 1,206,900 |
| 2026-10-15 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 250,900 |
| 2026-10-14 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 175,400 |
| 2026-10-13 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 122,000 |
| 2026-10-12 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 473,400 |
| 2026-10-09 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 348,600 |
| 2026-10-08 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 173,000 |
| 2026-10-07 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 491,600 |
| 2026-10-06 | 117.00 | 123.00 | 117.00 | 120.00 | 120.00 | 818,900 |
| 2026-10-05 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 734,200 |
| 2026-10-02 | 125.00 | 125.00 | 111.00 | 118.00 | 118.00 | 3,235,300 |
| 2026-10-01 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 150,800 |
| 2026-09-30 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 215,100 |
| 2026-09-29 | 124.00 | 125.00 | 120.00 | 123.00 | 123.00 | 820,400 |
| 2026-09-28 | 128.00 | 128.00 | 122.00 | 125.00 | 125.00 | 772,400 |
| 2026-09-25 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 607,400 |
| 2026-09-24 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 391,300 |
| 2026-09-23 | 134.00 | 135.00 | 132.00 | 132.00 | 132.00 | 1,077,300 |
| 2026-09-22 | 129.00 | 138.00 | 129.00 | 132.00 | 132.00 | 2,265,500 |
| 2026-09-21 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 442,500 |
| 2026-09-18 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 532,700 |
| 2026-09-17 | 129.00 | 134.00 | 128.00 | 130.00 | 130.00 | 1,573,300 |
| 2026-09-16 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 274,500 |
| 2026-09-15 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 445,200 |
| 2026-09-14 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 390,800 |
| 2026-09-11 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 1,096,600 |
| 2026-09-10 | 133.00 | 134.00 | 129.00 | 130.00 | 130.00 | 1,030,400 |
| 2026-09-09 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 715,500 |
| 2026-09-08 | 136.00 | 138.00 | 132.00 | 132.00 | 132.00 | 3,527,000 |
| 2026-09-07 | 141.00 | 161.00 | 137.00 | 138.00 | 138.00 | 32,139,000 |
| 2026-09-04 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1,237,100 |
| 2026-09-03 | 139.00 | 139.00 | 134.00 | 135.00 | 135.00 | 299,300 |
| 2026-09-02 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 161,700 |
| 2026-09-01 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 210,200 |
| 2026-08-31 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 270,400 |
| 2026-08-28 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | 628,900 |
| 2026-08-27 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 115,500 |
| 2026-08-26 | 136.00 | 136.00 | 130.00 | 132.00 | 132.00 | 728,600 |
| 2026-08-25 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-08-24 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 726,200 |
| 2026-08-21 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | 953,800 |
| 2026-08-20 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 595,900 |
| 2026-08-19 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 582,300 |
| 2026-08-18 | 133.00 | 142.00 | 132.00 | 136.00 | 136.00 | 3,159,000 |
| 2026-08-17 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-08-14 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 462,000 |
| 2026-08-13 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 418,300 |
| 2026-08-12 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 761,100 |
| 2026-08-11 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 182,700 |
| 2026-08-10 | 135.00 | 136.00 | 132.00 | 134.00 | 134.00 | 380,200 |
| 2026-08-07 | 133.00 | 135.00 | 132.00 | 135.00 | 135.00 | 498,300 |
| 2026-08-06 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 464,500 |
| 2026-08-05 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 367,600 |
| 2026-08-04 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 494,200 |
| 2026-08-03 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | 494,100 |
| 2026-07-31 | 130.00 | 134.00 | 129.00 | 134.00 | 134.00 | 464,400 |
| 2026-07-30 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 286,800 |
| 2026-07-29 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | 544,300 |
| 2026-07-28 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 343,200 |
Page 1 of 6 · 325 trading daysOlder →
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.