Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 340.00 | 342.00 | 302.00 | 312.00 | 312.00 | 16,976,500 |
| 2024-05-06 | 340.00 | 344.00 | 332.00 | 342.00 | 342.00 | 3,092,200 |
| 2024-05-03 | 340.00 | 340.00 | 330.00 | 340.00 | 340.00 | 3,438,600 |
| 2024-05-02 | 334.00 | 348.00 | 324.00 | 340.00 | 340.00 | 7,123,200 |
| 2024-04-30 | 340.00 | 348.00 | 334.00 | 334.00 | 334.00 | 8,490,900 |
| 2024-04-29 | 336.00 | 344.00 | 328.00 | 340.00 | 340.00 | 4,400,200 |
| 2024-04-26 | 336.00 | 338.00 | 322.00 | 336.00 | 336.00 | 3,008,900 |
| 2024-04-25 | 330.00 | 354.00 | 328.00 | 334.00 | 334.00 | 10,283,000 |
| 2024-04-24 | 322.00 | 334.00 | 318.00 | 330.00 | 330.00 | 7,057,700 |
| 2024-04-23 | 328.00 | 330.00 | 316.00 | 322.00 | 322.00 | 2,224,600 |
| 2024-04-22 | 322.00 | 330.00 | 318.00 | 328.00 | 328.00 | 989,200 |
| 2024-04-19 | 356.00 | 358.00 | 316.00 | 322.00 | 322.00 | 5,399,200 |
| 2024-04-18 | 324.00 | 356.00 | 324.00 | 356.00 | 356.00 | 11,838,000 |
| 2024-04-17 | 320.00 | 330.00 | 316.00 | 322.00 | 322.00 | 2,129,400 |
| 2024-04-16 | 310.00 | 334.00 | 300.00 | 318.00 | 318.00 | 2,374,200 |
| 2024-04-05 | 308.00 | 322.00 | 308.00 | 314.00 | 314.00 | 3,093,800 |
| 2024-04-04 | 304.00 | 318.00 | 304.00 | 308.00 | 308.00 | 3,272,500 |
| 2024-04-03 | 316.00 | 316.00 | 304.00 | 304.00 | 304.00 | 3,016,300 |
| 2024-04-02 | 322.00 | 326.00 | 312.00 | 314.00 | 314.00 | 6,070,900 |
| 2024-04-01 | 308.00 | 320.00 | 302.00 | 320.00 | 320.00 | 6,865,400 |
| 2024-03-28 | 320.00 | 322.00 | 310.00 | 312.00 | 312.00 | 2,813,800 |
| 2024-03-27 | 316.00 | 338.00 | 316.00 | 318.00 | 318.00 | 5,993,400 |
| 2024-03-26 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-03-25 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-03-22 | 344.00 | 354.00 | 338.00 | 340.00 | 340.00 | 6,015,100 |
| 2024-03-21 | 350.00 | 354.00 | 342.00 | 346.00 | 346.00 | 3,492,300 |
| 2024-03-20 | 340.00 | 378.00 | 340.00 | 348.00 | 348.00 | 28,853,300 |
| 2024-03-19 | 340.00 | 348.00 | 328.00 | 338.00 | 338.00 | 9,877,600 |
| 2024-03-18 | 396.00 | 396.00 | 320.00 | 338.00 | 338.00 | 24,030,600 |
| 2024-03-15 | 390.00 | 436.00 | 366.00 | 390.00 | 390.00 | 75,444,200 |
| 2024-03-14 | 292.00 | 364.00 | 292.00 | 364.00 | 364.00 | 37,774,100 |
| 2024-03-13 | 320.00 | 324.00 | 292.00 | 292.00 | 292.00 | 6,513,500 |
| 2024-03-08 | 328.00 | 330.00 | 318.00 | 320.00 | 320.00 | 7,348,800 |
| 2024-03-07 | 286.00 | 338.00 | 286.00 | 326.00 | 326.00 | 20,822,000 |
| 2024-03-06 | 284.00 | 290.00 | 282.00 | 286.00 | 286.00 | 4,630,100 |
| 2024-03-05 | 284.00 | 288.00 | 282.00 | 284.00 | 284.00 | 3,459,000 |
| 2024-03-04 | 290.00 | 292.00 | 280.00 | 284.00 | 284.00 | 4,028,300 |
| 2024-03-01 | 284.00 | 292.00 | 280.00 | 288.00 | 288.00 | 4,838,700 |
| 2024-02-29 | 264.00 | 324.00 | 260.00 | 284.00 | 284.00 | 13,508,800 |
| 2024-02-28 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 594,400 |
| 2024-02-27 | 266.00 | 268.00 | 260.00 | 262.00 | 262.00 | 1,300,300 |
| 2024-02-26 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | 1,664,100 |
| 2024-02-23 | 256.00 | 266.00 | 256.00 | 260.00 | 260.00 | 2,344,800 |
| 2024-02-22 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | 1,574,700 |
| 2024-02-21 | 260.00 | 266.00 | 258.00 | 260.00 | 260.00 | 2,352,000 |
| 2024-02-20 | 264.00 | 266.00 | 254.00 | 256.00 | 256.00 | 2,514,500 |
| 2024-02-19 | 268.00 | 268.00 | 236.00 | 256.00 | 256.00 | 122,000 |
| 2024-02-16 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 49,700 |
| 2024-02-15 | 262.00 | 262.00 | 254.00 | 258.00 | 258.00 | 20,800 |
| 2024-02-13 | 268.00 | 268.00 | 252.00 | 254.00 | 254.00 | 26,300 |
| 2024-02-12 | 254.00 | 264.00 | 254.00 | 254.00 | 254.00 | 2,125,500 |
| 2024-02-07 | 270.00 | 270.00 | 256.00 | 256.00 | 256.00 | 81,300 |
| 2024-02-06 | 266.00 | 266.00 | 252.00 | 262.00 | 262.00 | 32,900 |
| 2024-02-05 | 266.00 | 266.00 | 256.00 | 262.00 | 262.00 | 99,600 |
| 2024-02-02 | 266.00 | 266.00 | 250.00 | 260.00 | 260.00 | 87,400 |
| 2024-02-01 | 270.00 | 272.00 | 258.00 | 258.00 | 258.00 | 132,400 |
| 2024-01-31 | 280.00 | 280.00 | 260.00 | 264.00 | 264.00 | 96,800 |
| 2024-01-30 | 270.00 | 272.00 | 260.00 | 262.00 | 262.00 | 179,600 |
| 2024-01-29 | 266.00 | 272.00 | 262.00 | 264.00 | 264.00 | 157,400 |
| 2024-01-26 | 278.00 | 278.00 | 264.00 | 266.00 | 266.00 | 391,500 |
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.