Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 195.00 | 197.00 | 192.00 | 196.00 | 196.00 | 271,200 |
| 2024-08-06 | 200.00 | 200.00 | 191.00 | 195.00 | 195.00 | 1,277,600 |
| 2024-08-05 | 202.00 | 202.00 | 188.00 | 196.00 | 196.00 | 11,005,300 |
| 2024-08-02 | 199.00 | 202.00 | 196.00 | 200.00 | 200.00 | 215,100 |
| 2024-08-01 | 204.00 | 204.00 | 193.00 | 199.00 | 199.00 | 179,200 |
| 2024-07-31 | 198.00 | 202.00 | 192.00 | 202.00 | 202.00 | 209,800 |
| 2024-07-30 | 208.00 | 208.00 | 199.00 | 200.00 | 200.00 | 504,800 |
| 2024-07-29 | 204.00 | 216.00 | 202.00 | 202.00 | 202.00 | 9,710,800 |
| 2024-07-26 | 210.00 | 212.00 | 202.00 | 206.00 | 206.00 | 250,500 |
| 2024-07-25 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 220,000 |
| 2024-07-24 | 216.00 | 224.00 | 202.00 | 204.00 | 204.00 | 850,000 |
| 2024-07-23 | 210.00 | 218.00 | 210.00 | 216.00 | 216.00 | 8,711,500 |
| 2024-07-22 | 216.00 | 218.00 | 200.00 | 210.00 | 210.00 | 275,200 |
| 2024-07-19 | 230.00 | 230.00 | 214.00 | 216.00 | 216.00 | 286,000 |
| 2024-07-18 | 220.00 | 226.00 | 212.00 | 220.00 | 220.00 | 1,425,100 |
| 2024-07-17 | 206.00 | 228.00 | 199.00 | 220.00 | 220.00 | 11,820,600 |
| 2024-07-16 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 304,800 |
| 2024-07-15 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | 553,800 |
| 2024-07-12 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | 1,054,800 |
| 2024-07-11 | 214.00 | 218.00 | 206.00 | 208.00 | 208.00 | 8,896,400 |
| 2024-07-10 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 289,400 |
| 2024-07-09 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 201,500 |
| 2024-07-08 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | 8,767,700 |
| 2024-07-05 | 208.00 | 212.00 | 206.00 | 206.00 | 206.00 | 882,800 |
| 2024-07-04 | 210.00 | 214.00 | 204.00 | 208.00 | 208.00 | 216,100 |
| 2024-07-03 | 212.00 | 214.00 | 204.00 | 208.00 | 208.00 | 976,400 |
| 2024-07-02 | 220.00 | 220.00 | 206.00 | 208.00 | 208.00 | 18,184,400 |
| 2024-07-01 | 206.00 | 222.00 | 204.00 | 210.00 | 210.00 | 725,200 |
| 2024-06-28 | 216.00 | 218.00 | 206.00 | 206.00 | 206.00 | 913,800 |
| 2024-06-27 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 65,200 |
| 2024-06-26 | 222.00 | 222.00 | 214.00 | 214.00 | 214.00 | 12,439,600 |
| 2024-06-25 | 212.00 | 220.00 | 208.00 | 216.00 | 216.00 | 203,100 |
| 2024-06-24 | 206.00 | 216.00 | 206.00 | 210.00 | 210.00 | 20,400 |
| 2024-06-21 | 210.00 | 226.00 | 206.00 | 206.00 | 206.00 | 122,400 |
| 2024-06-20 | 216.00 | 222.00 | 200.00 | 210.00 | 210.00 | 9,718,400 |
| 2024-06-19 | 222.00 | 228.00 | 216.00 | 216.00 | 216.00 | 375,200 |
| 2024-06-14 | 228.00 | 250.00 | 222.00 | 222.00 | 222.00 | 845,900 |
| 2024-06-13 | 220.00 | 230.00 | 220.00 | 228.00 | 228.00 | 426,900 |
| 2024-06-12 | 226.00 | 228.00 | 222.00 | 222.00 | 222.00 | 8,838,700 |
| 2024-06-11 | 228.00 | 230.00 | 220.00 | 230.00 | 230.00 | 750,200 |
| 2024-06-10 | 232.00 | 234.00 | 224.00 | 230.00 | 230.00 | 1,309,200 |
| 2024-06-07 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | 1,160,300 |
| 2024-06-06 | 234.00 | 236.00 | 230.00 | 230.00 | 230.00 | 15,697,000 |
| 2024-06-05 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 1,230,800 |
| 2024-06-04 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | 631,500 |
| 2024-06-03 | 232.00 | 244.00 | 226.00 | 236.00 | 236.00 | 406,500 |
| 2024-05-31 | 240.00 | 252.00 | 230.00 | 232.00 | 232.00 | 9,138,500 |
| 2024-05-30 | 260.00 | 260.00 | 238.00 | 240.00 | 240.00 | 1,140,800 |
| 2024-05-29 | 266.00 | 266.00 | 248.00 | 250.00 | 250.00 | 1,027,000 |
| 2024-05-28 | 270.00 | 270.00 | 254.00 | 258.00 | 258.00 | 1,151,300 |
| 2024-05-27 | 252.00 | 266.00 | 250.00 | 260.00 | 260.00 | 10,411,000 |
| 2024-05-22 | 258.00 | 260.00 | 250.00 | 252.00 | 252.00 | 10,711,000 |
| 2024-05-21 | 258.00 | 280.00 | 244.00 | 254.00 | 254.00 | 2,537,500 |
| 2024-05-20 | 252.00 | 260.00 | 250.00 | 256.00 | 256.00 | 10,574,300 |
| 2024-05-17 | 258.00 | 258.00 | 248.00 | 252.00 | 252.00 | 545,200 |
| 2024-05-16 | 252.00 | 264.00 | 250.00 | 254.00 | 254.00 | 1,071,000 |
| 2024-05-15 | 262.00 | 266.00 | 250.00 | 254.00 | 254.00 | 19,962,100 |
| 2024-05-14 | 266.00 | 270.00 | 258.00 | 262.00 | 262.00 | 1,893,600 |
| 2024-05-13 | 310.00 | 310.00 | 258.00 | 268.00 | 268.00 | 6,122,100 |
| 2024-05-08 | 316.00 | 320.00 | 308.00 | 310.00 | 310.00 | 3,061,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-06 | 4.8000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.