Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 278.00 | 278.00 | 264.00 | 266.00 | 266.00 | 391,500 |
| 2024-01-25 | 280.00 | 280.00 | 262.00 | 268.00 | 268.00 | 119,600 |
| 2024-01-24 | 280.00 | 280.00 | 262.00 | 272.00 | 272.00 | 211,700 |
| 2024-01-23 | 276.00 | 276.00 | 260.00 | 274.00 | 274.00 | 282,900 |
| 2024-01-22 | 274.00 | 278.00 | 262.00 | 272.00 | 272.00 | 289,100 |
| 2024-01-19 | 274.00 | 294.00 | 268.00 | 274.00 | 274.00 | 889,700 |
| 2024-01-18 | 258.00 | 296.00 | 254.00 | 270.00 | 270.00 | 1,462,600 |
| 2024-01-17 | 256.00 | 258.00 | 248.00 | 254.00 | 254.00 | 292,800 |
| 2024-01-16 | 256.00 | 256.00 | 248.00 | 254.00 | 254.00 | 286,000 |
| 2024-01-15 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2024-01-12 | 258.00 | 258.00 | 250.00 | 256.00 | 256.00 | 373,000 |
| 2024-01-11 | 256.00 | 264.00 | 254.00 | 256.00 | 256.00 | 321,800 |
| 2024-01-10 | 262.00 | 262.00 | 256.00 | 258.00 | 258.00 | 260,300 |
| 2024-01-09 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | 140,000 |
| 2024-01-08 | 256.00 | 260.00 | 254.00 | 258.00 | 258.00 | 293,700 |
| 2024-01-05 | 260.00 | 264.00 | 256.00 | 256.00 | 256.00 | 135,900 |
| 2024-01-04 | 256.00 | 258.00 | 248.00 | 256.00 | 256.00 | 287,700 |
| 2024-01-03 | 258.00 | 258.00 | 240.00 | 252.00 | 252.00 | 899,300 |
| 2024-01-02 | 248.00 | 268.00 | 248.00 | 252.00 | 252.00 | 751,000 |
| 2023-12-29 | 260.00 | 264.00 | 246.00 | 246.00 | 246.00 | 726,500 |
| 2023-12-28 | 242.00 | 270.00 | 242.00 | 256.00 | 256.00 | 1,014,000 |
| 2023-12-27 | 252.00 | 276.00 | 252.00 | 262.00 | 262.00 | 2,775,000 |
| 2023-12-22 | 258.00 | 280.00 | 258.00 | 268.00 | 268.00 | 655,500 |
| 2023-12-21 | 260.00 | 286.00 | 260.00 | 272.00 | 272.00 | 1,825,600 |
| 2023-12-20 | 294.00 | 312.00 | 278.00 | 278.00 | 278.00 | 9,121,300 |
| 2023-12-19 | 286.00 | 310.00 | 280.00 | 290.00 | 290.00 | 6,446,800 |
| 2023-12-18 | 278.00 | 290.00 | 270.00 | 284.00 | 284.00 | 1,135,700 |
| 2023-12-15 | 270.00 | 294.00 | 266.00 | 278.00 | 278.00 | 1,332,100 |
| 2023-12-14 | 286.00 | 286.00 | 264.00 | 264.00 | 264.00 | 305,800 |
| 2023-12-13 | 270.00 | 284.00 | 252.00 | 280.00 | 280.00 | 1,320,600 |
| 2023-12-12 | 276.00 | 276.00 | 262.00 | 262.00 | 262.00 | 402,000 |
| 2023-12-11 | 278.00 | 278.00 | 260.00 | 272.00 | 272.00 | 463,500 |
| 2023-12-08 | 280.00 | 282.00 | 270.00 | 272.00 | 272.00 | 591,400 |
| 2023-12-07 | 286.00 | 286.00 | 270.00 | 272.00 | 272.00 | 1,888,300 |
| 2023-12-06 | 300.00 | 302.00 | 274.00 | 276.00 | 276.00 | 3,707,400 |
| 2023-12-05 | 276.00 | 318.00 | 272.00 | 296.00 | 296.00 | 14,843,500 |
| 2023-12-04 | 272.00 | 284.00 | 272.00 | 274.00 | 274.00 | 234,500 |
| 2023-12-01 | 282.00 | 290.00 | 272.00 | 276.00 | 276.00 | 192,800 |
| 2023-11-30 | 280.00 | 284.00 | 272.00 | 274.00 | 274.00 | 85,200 |
| 2023-11-29 | 278.00 | 280.00 | 266.00 | 280.00 | 280.00 | 1,243,000 |
| 2023-11-28 | 272.00 | 290.00 | 266.00 | 270.00 | 270.00 | 208,900 |
| 2023-11-27 | 282.00 | 282.00 | 270.00 | 272.00 | 272.00 | 106,200 |
| 2023-11-24 | 272.00 | 298.00 | 268.00 | 272.00 | 272.00 | 515,600 |
| 2023-11-23 | 268.00 | 270.00 | 262.00 | 270.00 | 270.00 | 187,100 |
| 2023-11-22 | 268.00 | 270.00 | 262.00 | 268.00 | 268.00 | 252,600 |
| 2023-11-21 | 270.00 | 270.00 | 262.00 | 266.00 | 266.00 | 153,200 |
| 2023-11-20 | 270.00 | 272.00 | 262.00 | 268.00 | 268.00 | 100,900 |
| 2023-11-17 | 272.00 | 272.00 | 264.00 | 266.00 | 266.00 | 172,900 |
| 2023-11-16 | 270.00 | 278.00 | 266.00 | 268.00 | 268.00 | 400,000 |
| 2023-11-15 | 266.00 | 278.00 | 264.00 | 266.00 | 266.00 | 125,700 |
| 2023-11-14 | 286.00 | 286.00 | 262.00 | 266.00 | 266.00 | 266,000 |
| 2023-11-13 | 284.00 | 284.00 | 270.00 | 276.00 | 276.00 | 113,400 |
| 2023-11-10 | 280.00 | 280.00 | 270.00 | 274.00 | 274.00 | 92,700 |
| 2023-11-09 | 284.00 | 284.00 | 272.00 | 272.00 | 272.00 | 167,600 |
| 2023-11-08 | 274.00 | 280.00 | 270.00 | 278.00 | 278.00 | 214,200 |
| 2023-11-07 | 280.00 | 286.00 | 272.00 | 280.00 | 280.00 | 421,100 |
| 2023-11-06 | 290.00 | 290.00 | 272.00 | 280.00 | 280.00 | 704,500 |
| 2023-11-03 | 278.00 | 284.00 | 274.00 | 280.00 | 280.00 | 499,600 |
| 2023-11-02 | 286.00 | 300.00 | 274.00 | 278.00 | 278.00 | 501,600 |
| 2023-11-01 | 298.00 | 298.00 | 272.00 | 278.00 | 278.00 | 5,143,600 |
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.