Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 258.00 | 288.00 | 256.00 | 274.00 | 274.00 | 6,220,700 |
| 2022-11-01 | 252.00 | 258.00 | 250.00 | 256.00 | 256.00 | 1,653,200 |
| 2022-10-31 | 254.00 | 256.00 | 246.00 | 250.00 | 250.00 | 1,216,900 |
| 2022-10-28 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 183,200 |
| 2022-10-27 | 252.00 | 254.00 | 246.00 | 248.00 | 248.00 | 444,400 |
| 2022-10-26 | 260.00 | 266.00 | 246.00 | 250.00 | 250.00 | 784,400 |
| 2022-10-25 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | 617,800 |
| 2022-10-24 | 256.00 | 256.00 | 238.00 | 248.00 | 248.00 | 471,600 |
| 2022-10-21 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | 387,700 |
| 2022-10-20 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | 1,157,100 |
| 2022-10-19 | 266.00 | 266.00 | 230.00 | 250.00 | 250.00 | 2,572,900 |
| 2022-10-18 | 268.00 | 268.00 | 242.00 | 246.00 | 246.00 | 545,500 |
| 2022-10-17 | 246.00 | 270.00 | 238.00 | 248.00 | 248.00 | 1,291,700 |
| 2022-10-14 | 266.00 | 266.00 | 246.00 | 246.00 | 246.00 | 982,400 |
| 2022-10-13 | 272.00 | 272.00 | 252.00 | 258.00 | 258.00 | 831,500 |
| 2022-10-12 | 270.00 | 270.00 | 256.00 | 262.00 | 262.00 | 531,100 |
| 2022-10-11 | 268.00 | 272.00 | 260.00 | 260.00 | 260.00 | 947,000 |
| 2022-10-10 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | 526,200 |
| 2022-10-07 | 268.00 | 274.00 | 268.00 | 270.00 | 270.00 | 415,800 |
| 2022-10-06 | 272.00 | 274.00 | 266.00 | 270.00 | 270.00 | 554,900 |
| 2022-10-05 | 270.00 | 274.00 | 266.00 | 268.00 | 268.00 | 377,800 |
| 2022-10-04 | 262.00 | 270.00 | 262.00 | 266.00 | 266.00 | 355,900 |
| 2022-10-03 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 348,600 |
| 2022-09-30 | 266.00 | 268.00 | 252.00 | 264.00 | 264.00 | 1,637,500 |
| 2022-09-29 | 274.00 | 278.00 | 264.00 | 266.00 | 266.00 | 1,401,200 |
| 2022-09-28 | 274.00 | 274.00 | 268.00 | 274.00 | 274.00 | 681,000 |
| 2022-09-27 | 270.00 | 274.00 | 268.00 | 272.00 | 272.00 | 894,400 |
| 2022-09-26 | 274.00 | 274.00 | 264.00 | 270.00 | 270.00 | 2,108,200 |
| 2022-09-23 | 274.00 | 282.00 | 274.00 | 274.00 | 274.00 | 869,600 |
| 2022-09-22 | 278.00 | 282.00 | 270.00 | 274.00 | 274.00 | 3,166,400 |
| 2022-09-21 | 280.00 | 284.00 | 278.00 | 278.00 | 278.00 | 754,300 |
| 2022-09-20 | 282.00 | 290.00 | 278.00 | 280.00 | 280.00 | 1,357,000 |
| 2022-09-19 | 284.00 | 284.00 | 280.00 | 282.00 | 282.00 | 894,400 |
| 2022-09-16 | 286.00 | 290.00 | 278.00 | 284.00 | 284.00 | 1,463,800 |
| 2022-09-15 | 288.00 | 290.00 | 286.00 | 286.00 | 286.00 | 941,900 |
| 2022-09-14 | 286.00 | 288.00 | 282.00 | 288.00 | 288.00 | 2,913,900 |
| 2022-09-13 | 290.00 | 292.00 | 282.00 | 286.00 | 286.00 | 2,256,300 |
| 2022-09-12 | 282.00 | 298.00 | 280.00 | 290.00 | 290.00 | 5,761,700 |
| 2022-09-09 | 282.00 | 288.00 | 278.00 | 280.00 | 280.00 | 2,282,400 |
| 2022-09-08 | 286.00 | 290.00 | 274.00 | 284.00 | 284.00 | 1,791,200 |
| 2022-09-07 | 292.00 | 292.00 | 278.00 | 284.00 | 284.00 | 2,364,800 |
| 2022-09-06 | 286.00 | 294.00 | 284.00 | 286.00 | 286.00 | 1,427,800 |
| 2022-09-05 | 290.00 | 292.00 | 286.00 | 286.00 | 286.00 | 1,762,400 |
| 2022-09-02 | 294.00 | 296.00 | 288.00 | 292.00 | 292.00 | 1,118,400 |
| 2022-09-01 | 292.00 | 304.00 | 282.00 | 294.00 | 294.00 | 3,122,000 |
| 2022-08-31 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 1,155,700 |
| 2022-08-30 | 292.00 | 296.00 | 284.00 | 288.00 | 288.00 | 1,646,600 |
| 2022-08-29 | 292.00 | 296.00 | 286.00 | 290.00 | 290.00 | 1,332,200 |
| 2022-08-26 | 300.00 | 300.00 | 292.00 | 296.00 | 296.00 | 600,600 |
| 2022-08-25 | 294.00 | 298.00 | 290.00 | 298.00 | 298.00 | 1,674,300 |
| 2022-08-24 | 292.00 | 298.00 | 292.00 | 294.00 | 294.00 | 659,100 |
| 2022-08-23 | 290.00 | 298.00 | 284.00 | 292.00 | 292.00 | 3,101,600 |
| 2022-08-22 | 308.00 | 310.00 | 288.00 | 290.00 | 290.00 | 8,361,600 |
| 2022-08-19 | 306.00 | 310.00 | 306.00 | 306.00 | 306.00 | 1,152,700 |
| 2022-08-18 | 306.00 | 314.00 | 306.00 | 306.00 | 306.00 | 2,583,100 |
| 2022-08-16 | 316.00 | 320.00 | 300.00 | 306.00 | 306.00 | 4,200,600 |
| 2022-08-15 | 322.00 | 326.00 | 312.00 | 316.00 | 316.00 | 2,596,800 |
| 2022-08-12 | 312.00 | 324.00 | 310.00 | 322.00 | 322.00 | 6,267,700 |
| 2022-08-11 | 300.00 | 312.00 | 300.00 | 310.00 | 310.00 | 5,601,800 |
| 2022-08-10 | 304.00 | 304.00 | 296.00 | 300.00 | 300.00 | 1,746,100 |
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.