Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 254.00 | 254.00 | 222.00 | 232.00 | 232.00 | 612,300 |
| 2023-05-02 | 238.00 | 240.00 | 230.00 | 238.00 | 238.00 | 154,900 |
| 2023-04-28 | 258.00 | 258.00 | 230.00 | 238.00 | 238.00 | 464,300 |
| 2023-04-27 | 246.00 | 250.00 | 232.00 | 240.00 | 240.00 | 179,600 |
| 2023-04-26 | 258.00 | 260.00 | 232.00 | 238.00 | 238.00 | 310,100 |
| 2023-04-18 | 236.00 | 240.00 | 228.00 | 240.00 | 240.00 | 537,500 |
| 2023-04-17 | 236.00 | 240.00 | 226.00 | 238.00 | 238.00 | 635,600 |
| 2023-04-14 | 234.00 | 236.00 | 226.00 | 236.00 | 236.00 | 962,500 |
| 2023-04-13 | 230.00 | 258.00 | 222.00 | 234.00 | 234.00 | 2,083,800 |
| 2023-04-12 | 230.00 | 230.00 | 218.00 | 224.00 | 224.00 | 143,600 |
| 2023-04-11 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 157,100 |
| 2023-04-10 | 234.00 | 234.00 | 210.00 | 224.00 | 224.00 | 1,120,100 |
| 2023-04-06 | 222.00 | 228.00 | 220.00 | 224.00 | 224.00 | 160,400 |
| 2023-04-05 | 226.00 | 228.00 | 222.00 | 222.00 | 222.00 | 221,900 |
| 2023-04-04 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | 256,200 |
| 2023-04-03 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | 96,900 |
| 2023-03-31 | 220.00 | 230.00 | 218.00 | 230.00 | 230.00 | 187,700 |
| 2023-03-30 | 232.00 | 232.00 | 220.00 | 226.00 | 226.00 | 1,071,500 |
| 2023-03-29 | 240.00 | 240.00 | 222.00 | 230.00 | 230.00 | 84,400 |
| 2023-03-28 | 230.00 | 232.00 | 222.00 | 226.00 | 226.00 | 53,400 |
| 2023-03-27 | 238.00 | 238.00 | 220.00 | 224.00 | 224.00 | 84,800 |
| 2023-03-24 | 240.00 | 240.00 | 218.00 | 222.00 | 222.00 | 226,600 |
| 2023-03-21 | 222.00 | 240.00 | 214.00 | 222.00 | 222.00 | 156,900 |
| 2023-03-20 | 230.00 | 230.00 | 212.00 | 222.00 | 222.00 | 175,500 |
| 2023-03-17 | 220.00 | 228.00 | 208.00 | 222.00 | 222.00 | 335,000 |
| 2023-03-16 | 228.00 | 228.00 | 216.00 | 220.00 | 220.00 | 349,000 |
| 2023-03-15 | 220.00 | 220.00 | 212.00 | 220.00 | 220.00 | 595,300 |
| 2023-03-14 | 230.00 | 238.00 | 220.00 | 220.00 | 220.00 | 248,900 |
| 2023-03-13 | 230.00 | 240.00 | 226.00 | 232.00 | 232.00 | 106,400 |
| 2023-03-10 | 232.00 | 234.00 | 220.00 | 232.00 | 232.00 | 763,000 |
| 2023-03-09 | 222.00 | 248.00 | 220.00 | 232.00 | 232.00 | 959,000 |
| 2023-03-08 | 232.00 | 232.00 | 218.00 | 222.00 | 222.00 | 1,482,800 |
| 2023-03-07 | 236.00 | 242.00 | 228.00 | 228.00 | 228.00 | 597,800 |
| 2023-03-06 | 238.00 | 242.00 | 232.00 | 236.00 | 236.00 | 324,700 |
| 2023-03-03 | 238.00 | 240.00 | 232.00 | 236.00 | 236.00 | 458,300 |
| 2023-03-02 | 244.00 | 244.00 | 236.00 | 238.00 | 238.00 | 185,100 |
| 2023-03-01 | 242.00 | 246.00 | 236.00 | 244.00 | 244.00 | 128,600 |
| 2023-02-28 | 242.00 | 244.00 | 232.00 | 242.00 | 242.00 | 410,500 |
| 2023-02-27 | 236.00 | 246.00 | 236.00 | 242.00 | 242.00 | 631,100 |
| 2023-02-24 | 242.00 | 242.00 | 232.00 | 236.00 | 236.00 | 189,700 |
| 2023-02-23 | 240.00 | 242.00 | 232.00 | 240.00 | 240.00 | 141,800 |
| 2023-02-22 | 242.00 | 242.00 | 232.00 | 240.00 | 240.00 | 503,700 |
| 2023-02-21 | 248.00 | 248.00 | 240.00 | 242.00 | 242.00 | 82,900 |
| 2023-02-20 | 242.00 | 250.00 | 238.00 | 242.00 | 242.00 | 438,100 |
| 2023-02-17 | 240.00 | 244.00 | 236.00 | 242.00 | 242.00 | 1,024,400 |
| 2023-02-16 | 240.00 | 246.00 | 236.00 | 240.00 | 240.00 | 261,000 |
| 2023-02-15 | 228.00 | 248.00 | 226.00 | 240.00 | 240.00 | 690,900 |
| 2023-02-14 | 240.00 | 240.00 | 226.00 | 228.00 | 228.00 | 1,234,400 |
| 2023-02-13 | 244.00 | 246.00 | 230.00 | 230.00 | 230.00 | 1,573,200 |
| 2023-02-10 | 244.00 | 244.00 | 232.00 | 242.00 | 242.00 | 1,368,500 |
| 2023-02-09 | 244.00 | 248.00 | 242.00 | 244.00 | 244.00 | 244,700 |
| 2023-02-08 | 248.00 | 250.00 | 242.00 | 246.00 | 246.00 | 277,900 |
| 2023-02-07 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 145,800 |
| 2023-02-06 | 244.00 | 248.00 | 244.00 | 244.00 | 244.00 | 225,000 |
| 2023-02-03 | 248.00 | 248.00 | 244.00 | 248.00 | 248.00 | 228,200 |
| 2023-02-02 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | 103,800 |
| 2023-02-01 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 319,900 |
| 2023-01-31 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | 125,200 |
| 2023-01-30 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | 326,500 |
| 2023-01-27 | 248.00 | 250.00 | 244.00 | 246.00 | 246.00 | 205,100 |
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.