Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 180.00 | 180.00 | 170.00 | 173.00 | 173.00 | 450,400 |
| 2023-08-03 | 190.00 | 190.00 | 178.00 | 178.00 | 178.00 | 174,000 |
| 2023-08-02 | 184.00 | 186.00 | 179.00 | 180.00 | 180.00 | 408,900 |
| 2023-08-01 | 189.00 | 189.00 | 180.00 | 182.00 | 182.00 | 180,900 |
| 2023-07-31 | 189.00 | 192.00 | 180.00 | 188.00 | 188.00 | 326,100 |
| 2023-07-28 | 196.00 | 196.00 | 187.00 | 188.00 | 188.00 | 94,100 |
| 2023-07-27 | 189.00 | 191.00 | 186.00 | 187.00 | 187.00 | 202,400 |
| 2023-07-26 | 187.00 | 190.00 | 186.00 | 189.00 | 189.00 | 147,600 |
| 2023-07-25 | 192.00 | 192.00 | 184.00 | 187.00 | 187.00 | 1,191,600 |
| 2023-07-24 | 194.00 | 194.00 | 189.00 | 189.00 | 189.00 | 190,200 |
| 2023-07-21 | 193.00 | 193.00 | 190.00 | 192.00 | 192.00 | 138,700 |
| 2023-07-20 | 193.00 | 193.00 | 191.00 | 192.00 | 192.00 | 160,100 |
| 2023-07-18 | 195.00 | 195.00 | 190.00 | 193.00 | 193.00 | 239,700 |
| 2023-07-17 | 194.00 | 195.00 | 191.00 | 194.00 | 194.00 | 264,500 |
| 2023-07-14 | 200.00 | 200.00 | 189.00 | 192.00 | 192.00 | 1,044,100 |
| 2023-07-13 | 191.00 | 195.00 | 190.00 | 191.00 | 191.00 | 1,411,000 |
| 2023-07-12 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | 385,500 |
| 2023-07-11 | 194.00 | 196.00 | 188.00 | 194.00 | 194.00 | 1,147,200 |
| 2023-07-10 | 194.00 | 199.00 | 191.00 | 194.00 | 194.00 | 241,000 |
| 2023-07-07 | 198.00 | 199.00 | 193.00 | 195.00 | 195.00 | 222,100 |
| 2023-07-06 | 196.00 | 199.00 | 193.00 | 193.00 | 193.00 | 205,300 |
| 2023-07-05 | 198.00 | 198.00 | 191.00 | 195.00 | 195.00 | 288,200 |
| 2023-07-04 | 199.00 | 199.00 | 191.00 | 197.00 | 197.00 | 100,000 |
| 2023-07-03 | 197.00 | 200.00 | 194.00 | 197.00 | 197.00 | 146,900 |
| 2023-06-27 | 199.00 | 199.00 | 193.00 | 197.00 | 197.00 | 120,900 |
| 2023-06-26 | 200.00 | 200.00 | 193.00 | 198.00 | 198.00 | 94,100 |
| 2023-06-23 | 204.00 | 204.00 | 196.00 | 200.00 | 200.00 | 118,400 |
| 2023-06-22 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 95,900 |
| 2023-06-21 | 200.00 | 202.00 | 195.00 | 199.00 | 199.00 | 130,400 |
| 2023-06-20 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 92,000 |
| 2023-06-19 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 51,600 |
| 2023-06-16 | 199.00 | 200.00 | 194.00 | 199.00 | 199.00 | 114,300 |
| 2023-06-15 | 198.00 | 199.00 | 194.00 | 199.00 | 199.00 | 265,500 |
| 2023-06-14 | 197.00 | 200.00 | 195.00 | 198.00 | 198.00 | 146,600 |
| 2023-06-13 | 197.00 | 200.00 | 192.00 | 198.00 | 198.00 | 143,200 |
| 2023-06-12 | 199.00 | 202.00 | 192.00 | 197.00 | 197.00 | 288,700 |
| 2023-06-09 | 199.00 | 204.00 | 196.00 | 199.00 | 199.00 | 65,200 |
| 2023-06-08 | 206.00 | 206.00 | 194.00 | 199.00 | 199.00 | 132,300 |
| 2023-06-07 | 200.00 | 202.00 | 195.00 | 197.00 | 197.00 | 158,200 |
| 2023-06-06 | 199.00 | 202.00 | 196.00 | 197.00 | 197.00 | 93,400 |
| 2023-06-05 | 198.00 | 206.00 | 193.00 | 199.00 | 199.00 | 283,400 |
| 2023-05-31 | 204.00 | 206.00 | 190.00 | 198.00 | 198.00 | 2,090,400 |
| 2023-05-30 | 200.00 | 206.00 | 195.00 | 200.00 | 200.00 | 361,800 |
| 2023-05-29 | 200.00 | 204.00 | 195.00 | 200.00 | 200.00 | 228,800 |
| 2023-05-26 | 202.00 | 206.00 | 198.00 | 200.00 | 200.00 | 117,500 |
| 2023-05-25 | 206.00 | 206.00 | 198.00 | 200.00 | 200.00 | 557,000 |
| 2023-05-24 | 206.00 | 210.00 | 199.00 | 202.00 | 202.00 | 164,000 |
| 2023-05-23 | 204.00 | 214.00 | 196.00 | 204.00 | 204.00 | 1,051,500 |
| 2023-05-22 | 220.00 | 220.00 | 195.00 | 200.00 | 200.00 | 217,500 |
| 2023-05-19 | 212.00 | 212.00 | 195.00 | 200.00 | 200.00 | 2,231,400 |
| 2023-05-17 | 212.00 | 212.00 | 200.00 | 206.00 | 206.00 | 1,371,100 |
| 2023-05-16 | 212.00 | 212.00 | 206.00 | 212.00 | 212.00 | 169,800 |
| 2023-05-15 | 230.00 | 230.00 | 206.00 | 208.00 | 208.00 | 143,500 |
| 2023-05-12 | 230.00 | 230.00 | 208.00 | 212.00 | 212.00 | 242,700 |
| 2023-05-11 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 191,400 |
| 2023-05-10 | 240.00 | 240.00 | 210.00 | 214.00 | 214.00 | 402,800 |
| 2023-05-09 | 212.00 | 226.00 | 210.00 | 214.00 | 214.00 | 346,400 |
| 2023-05-08 | 220.00 | 226.00 | 210.00 | 212.00 | 212.00 | 642,200 |
| 2023-05-05 | 250.00 | 250.00 | 214.00 | 216.00 | 216.00 | 744,100 |
| 2023-05-04 | 232.00 | 240.00 | 218.00 | 226.00 | 226.00 | 660,800 |
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.