Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | 54,100 |
| 2023-01-25 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 192,600 |
| 2023-01-24 | 250.00 | 252.00 | 246.00 | 250.00 | 250.00 | 225,100 |
| 2023-01-20 | 252.00 | 252.00 | 244.00 | 250.00 | 250.00 | 187,600 |
| 2023-01-19 | 250.00 | 250.00 | 242.00 | 250.00 | 250.00 | 157,400 |
| 2023-01-18 | 250.00 | 252.00 | 244.00 | 250.00 | 250.00 | 255,400 |
| 2023-01-17 | 248.00 | 252.00 | 244.00 | 248.00 | 248.00 | 95,300 |
| 2023-01-16 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | 164,800 |
| 2023-01-13 | 244.00 | 252.00 | 238.00 | 246.00 | 246.00 | 352,500 |
| 2023-01-12 | 246.00 | 254.00 | 242.00 | 244.00 | 244.00 | 611,500 |
| 2023-01-11 | 248.00 | 254.00 | 244.00 | 244.00 | 244.00 | 695,400 |
| 2023-01-10 | 252.00 | 254.00 | 246.00 | 246.00 | 246.00 | 1,215,200 |
| 2023-01-09 | 250.00 | 256.00 | 248.00 | 250.00 | 250.00 | 156,600 |
| 2023-01-06 | 250.00 | 254.00 | 242.00 | 252.00 | 252.00 | 519,400 |
| 2023-01-05 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 564,200 |
| 2023-01-04 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 332,700 |
| 2023-01-03 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 251,800 |
| 2023-01-02 | 246.00 | 250.00 | 242.00 | 246.00 | 246.00 | 192,600 |
| 2022-12-30 | 246.00 | 248.00 | 244.00 | 244.00 | 244.00 | 97,600 |
| 2022-12-29 | 250.00 | 250.00 | 242.00 | 246.00 | 246.00 | 71,100 |
| 2022-12-28 | 250.00 | 252.00 | 242.00 | 242.00 | 242.00 | 350,300 |
| 2022-12-27 | 270.00 | 270.00 | 248.00 | 250.00 | 250.00 | 71,600 |
| 2022-12-26 | 270.00 | 270.00 | 246.00 | 250.00 | 250.00 | 96,200 |
| 2022-12-23 | 240.00 | 252.00 | 240.00 | 250.00 | 250.00 | 583,500 |
| 2022-12-22 | 262.00 | 262.00 | 238.00 | 240.00 | 240.00 | 1,359,900 |
| 2022-12-21 | 254.00 | 256.00 | 238.00 | 254.00 | 254.00 | 1,010,700 |
| 2022-12-20 | 250.00 | 256.00 | 250.00 | 254.00 | 254.00 | 850,000 |
| 2022-12-19 | 274.00 | 274.00 | 248.00 | 252.00 | 252.00 | 126,500 |
| 2022-12-16 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | 770,700 |
| 2022-12-15 | 250.00 | 256.00 | 248.00 | 250.00 | 250.00 | 1,018,300 |
| 2022-12-14 | 270.00 | 270.00 | 246.00 | 248.00 | 248.00 | 248,300 |
| 2022-12-13 | 260.00 | 260.00 | 242.00 | 250.00 | 250.00 | 290,200 |
| 2022-12-12 | 260.00 | 260.00 | 244.00 | 244.00 | 244.00 | 296,500 |
| 2022-12-09 | 244.00 | 252.00 | 240.00 | 244.00 | 244.00 | 318,400 |
| 2022-12-08 | 240.00 | 254.00 | 238.00 | 246.00 | 246.00 | 727,100 |
| 2022-12-07 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | 465,800 |
| 2022-12-06 | 270.00 | 270.00 | 242.00 | 248.00 | 248.00 | 570,200 |
| 2022-12-05 | 270.00 | 270.00 | 248.00 | 250.00 | 250.00 | 521,800 |
| 2022-12-02 | 252.00 | 256.00 | 248.00 | 250.00 | 250.00 | 448,500 |
| 2022-12-01 | 254.00 | 256.00 | 246.00 | 248.00 | 248.00 | 351,500 |
| 2022-11-30 | 280.00 | 280.00 | 250.00 | 254.00 | 254.00 | 556,400 |
| 2022-11-29 | 256.00 | 256.00 | 248.00 | 250.00 | 250.00 | 1,089,800 |
| 2022-11-28 | 254.00 | 258.00 | 248.00 | 248.00 | 248.00 | 1,576,400 |
| 2022-11-25 | 270.00 | 270.00 | 246.00 | 254.00 | 254.00 | 8,322,500 |
| 2022-11-24 | 260.00 | 268.00 | 252.00 | 264.00 | 264.00 | 5,414,900 |
| 2022-11-23 | 286.00 | 286.00 | 264.00 | 268.00 | 268.00 | 976,100 |
| 2022-11-22 | 268.00 | 270.00 | 260.00 | 266.00 | 266.00 | 377,700 |
| 2022-11-21 | 284.00 | 284.00 | 258.00 | 266.00 | 266.00 | 1,313,300 |
| 2022-11-18 | 270.00 | 270.00 | 256.00 | 264.00 | 264.00 | 607,200 |
| 2022-11-17 | 252.00 | 270.00 | 252.00 | 264.00 | 264.00 | 462,300 |
| 2022-11-16 | 272.00 | 272.00 | 250.00 | 266.00 | 266.00 | 3,504,900 |
| 2022-11-15 | 262.00 | 268.00 | 252.00 | 262.00 | 262.00 | 2,311,100 |
| 2022-11-14 | 282.00 | 286.00 | 262.00 | 262.00 | 262.00 | 14,521,600 |
| 2022-11-11 | 288.00 | 290.00 | 276.00 | 280.00 | 280.00 | 2,488,600 |
| 2022-11-10 | 296.00 | 302.00 | 280.00 | 288.00 | 288.00 | 5,348,500 |
| 2022-11-09 | 294.00 | 302.00 | 284.00 | 294.00 | 294.00 | 5,490,400 |
| 2022-11-08 | 280.00 | 296.00 | 274.00 | 294.00 | 294.00 | 5,781,000 |
| 2022-11-07 | 278.00 | 280.00 | 268.00 | 278.00 | 278.00 | 1,055,700 |
| 2022-11-04 | 298.00 | 298.00 | 268.00 | 278.00 | 278.00 | 1,508,300 |
| 2022-11-03 | 274.00 | 286.00 | 266.00 | 272.00 | 272.00 | 3,333,700 |
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.