Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 302.00 | 308.00 | 298.00 | 298.00 | 298.00 | 6,461,600 |
| 2023-10-30 | 286.00 | 302.00 | 276.00 | 302.00 | 302.00 | 11,296,500 |
| 2023-10-27 | 278.00 | 282.00 | 274.00 | 280.00 | 280.00 | 666,200 |
| 2023-10-26 | 280.00 | 280.00 | 258.00 | 278.00 | 278.00 | 1,814,500 |
| 2023-10-25 | 282.00 | 282.00 | 272.00 | 276.00 | 276.00 | 294,000 |
| 2023-10-24 | 278.00 | 282.00 | 272.00 | 278.00 | 278.00 | 1,251,300 |
| 2023-10-23 | 272.00 | 278.00 | 266.00 | 276.00 | 276.00 | 331,700 |
| 2023-10-20 | 280.00 | 280.00 | 268.00 | 272.00 | 272.00 | 429,800 |
| 2023-10-19 | 280.00 | 280.00 | 252.00 | 272.00 | 272.00 | 1,334,400 |
| 2023-10-18 | 282.00 | 284.00 | 276.00 | 280.00 | 280.00 | 740,900 |
| 2023-10-17 | 278.00 | 286.00 | 266.00 | 280.00 | 280.00 | 1,858,500 |
| 2023-10-16 | 274.00 | 286.00 | 272.00 | 278.00 | 278.00 | 1,062,700 |
| 2023-10-13 | 280.00 | 284.00 | 274.00 | 276.00 | 276.00 | 315,000 |
| 2023-10-12 | 274.00 | 290.00 | 274.00 | 280.00 | 280.00 | 202,700 |
| 2023-10-11 | 278.00 | 284.00 | 278.00 | 280.00 | 280.00 | 1,701,300 |
| 2023-10-10 | 280.00 | 280.00 | 270.00 | 278.00 | 278.00 | 948,800 |
| 2023-10-09 | 276.00 | 300.00 | 272.00 | 272.00 | 272.00 | 3,239,600 |
| 2023-10-06 | 276.00 | 280.00 | 274.00 | 276.00 | 276.00 | 1,164,500 |
| 2023-10-05 | 284.00 | 290.00 | 272.00 | 276.00 | 276.00 | 3,035,500 |
| 2023-10-04 | 280.00 | 298.00 | 280.00 | 284.00 | 284.00 | 3,708,000 |
| 2023-10-03 | 278.00 | 300.00 | 258.00 | 280.00 | 280.00 | 15,202,300 |
| 2023-10-02 | 234.00 | 274.00 | 230.00 | 272.00 | 272.00 | 16,515,200 |
| 2023-09-29 | 224.00 | 232.00 | 220.00 | 230.00 | 230.00 | 1,112,700 |
| 2023-09-27 | 218.00 | 222.00 | 208.00 | 222.00 | 222.00 | 437,500 |
| 2023-09-26 | 234.00 | 234.00 | 218.00 | 218.00 | 218.00 | 1,117,800 |
| 2023-09-25 | 216.00 | 230.00 | 212.00 | 230.00 | 230.00 | 1,889,600 |
| 2023-09-22 | 210.00 | 224.00 | 208.00 | 218.00 | 218.00 | 1,971,100 |
| 2023-09-21 | 194.00 | 212.00 | 194.00 | 208.00 | 208.00 | 3,052,600 |
| 2023-09-20 | 198.00 | 198.00 | 187.00 | 194.00 | 194.00 | 153,800 |
| 2023-09-19 | 195.00 | 195.00 | 191.00 | 194.00 | 194.00 | 286,800 |
| 2023-09-18 | 198.00 | 198.00 | 190.00 | 192.00 | 192.00 | 729,200 |
| 2023-09-15 | 199.00 | 199.00 | 187.00 | 190.00 | 190.00 | 421,900 |
| 2023-09-14 | 196.00 | 200.00 | 185.00 | 191.00 | 191.00 | 491,300 |
| 2023-09-13 | 185.00 | 190.00 | 185.00 | 186.00 | 186.00 | 132,100 |
| 2023-09-12 | 194.00 | 194.00 | 184.00 | 185.00 | 185.00 | 302,700 |
| 2023-09-11 | 186.00 | 188.00 | 186.00 | 188.00 | 188.00 | 346,500 |
| 2023-09-08 | 191.00 | 191.00 | 186.00 | 186.00 | 186.00 | 169,600 |
| 2023-09-07 | 192.00 | 192.00 | 186.00 | 189.00 | 189.00 | 97,800 |
| 2023-09-06 | 192.00 | 194.00 | 185.00 | 185.00 | 185.00 | 150,600 |
| 2023-09-05 | 188.00 | 190.00 | 186.00 | 186.00 | 186.00 | 287,700 |
| 2023-09-04 | 192.00 | 195.00 | 182.00 | 188.00 | 188.00 | 297,400 |
| 2023-09-01 | 192.00 | 198.00 | 189.00 | 192.00 | 192.00 | 996,900 |
| 2023-08-31 | 184.00 | 193.00 | 183.00 | 192.00 | 192.00 | 1,980,100 |
| 2023-08-30 | 179.00 | 185.00 | 178.00 | 182.00 | 182.00 | 694,100 |
| 2023-08-29 | 178.00 | 179.00 | 175.00 | 178.00 | 178.00 | 138,300 |
| 2023-08-28 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | 116,200 |
| 2023-08-25 | 176.00 | 177.00 | 172.00 | 175.00 | 175.00 | 38,000 |
| 2023-08-24 | 179.00 | 179.00 | 171.00 | 173.00 | 173.00 | 208,900 |
| 2023-08-23 | 175.00 | 179.00 | 173.00 | 174.00 | 174.00 | 193,700 |
| 2023-08-22 | 171.00 | 177.00 | 171.00 | 175.00 | 175.00 | 392,100 |
| 2023-08-21 | 177.00 | 177.00 | 160.00 | 175.00 | 175.00 | 992,900 |
| 2023-08-18 | 170.00 | 174.00 | 167.00 | 173.00 | 173.00 | 254,300 |
| 2023-08-16 | 170.00 | 175.00 | 167.00 | 171.00 | 171.00 | 273,900 |
| 2023-08-15 | 182.00 | 182.00 | 170.00 | 173.00 | 173.00 | 294,200 |
| 2023-08-14 | 176.00 | 176.00 | 171.00 | 172.00 | 172.00 | 124,500 |
| 2023-08-11 | 175.00 | 179.00 | 175.00 | 175.00 | 175.00 | 30,000 |
| 2023-08-10 | 179.00 | 179.00 | 173.00 | 175.00 | 175.00 | 151,200 |
| 2023-08-09 | 177.00 | 177.00 | 171.00 | 173.00 | 173.00 | 189,700 |
| 2023-08-08 | 182.00 | 182.00 | 168.00 | 175.00 | 175.00 | 606,100 |
| 2023-08-07 | 175.00 | 175.00 | 168.00 | 172.00 | 172.00 | 582,600 |
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.