Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 310.00 | 310.00 | 300.00 | 302.00 | 302.00 | 3,721,900 |
| 2022-08-08 | 312.00 | 314.00 | 300.00 | 306.00 | 306.00 | 3,307,000 |
| 2022-08-05 | 306.00 | 310.00 | 304.00 | 308.00 | 308.00 | 2,063,100 |
| 2022-08-04 | 312.00 | 314.00 | 300.00 | 304.00 | 304.00 | 4,954,200 |
| 2022-08-03 | 308.00 | 314.00 | 308.00 | 310.00 | 310.00 | 2,068,800 |
| 2022-08-02 | 324.00 | 326.00 | 302.00 | 308.00 | 308.00 | 13,469,300 |
| 2022-08-01 | 334.00 | 336.00 | 314.00 | 324.00 | 324.00 | 5,474,700 |
| 2022-07-29 | 326.00 | 336.00 | 322.00 | 330.00 | 330.00 | 6,695,800 |
| 2022-07-28 | 336.00 | 340.00 | 324.00 | 326.00 | 326.00 | 6,087,800 |
| 2022-07-27 | 350.00 | 358.00 | 332.00 | 336.00 | 336.00 | 17,677,800 |
| 2022-07-26 | 338.00 | 350.00 | 322.00 | 344.00 | 344.00 | 15,155,700 |
| 2022-07-25 | 362.00 | 362.00 | 338.00 | 338.00 | 338.00 | 14,014,700 |
| 2022-07-22 | 380.00 | 382.00 | 358.00 | 362.00 | 362.00 | 9,787,700 |
| 2022-07-21 | 388.00 | 406.00 | 370.00 | 378.00 | 378.00 | 13,879,600 |
| 2022-07-20 | 386.00 | 420.00 | 382.00 | 386.00 | 386.00 | 28,159,400 |
| 2022-07-19 | 394.00 | 408.00 | 380.00 | 386.00 | 386.00 | 9,271,100 |
| 2022-07-18 | 412.00 | 440.00 | 380.00 | 394.00 | 394.00 | 33,339,500 |
| 2022-07-15 | 340.00 | 418.00 | 340.00 | 408.00 | 408.00 | 78,287,000 |
| 2022-07-14 | 306.00 | 342.00 | 294.00 | 340.00 | 340.00 | 20,802,400 |
| 2022-07-13 | 300.00 | 346.00 | 290.00 | 300.00 | 300.00 | 61,020,500 |
| 2022-07-12 | 294.00 | 306.00 | 294.00 | 300.00 | 300.00 | 1,857,800 |
| 2022-07-11 | 284.00 | 292.00 | 280.00 | 292.00 | 292.00 | 922,700 |
| 2022-07-08 | 292.00 | 292.00 | 278.00 | 284.00 | 284.00 | 1,580,200 |
| 2022-07-07 | 288.00 | 294.00 | 286.00 | 290.00 | 290.00 | 447,500 |
| 2022-07-06 | 288.00 | 292.00 | 284.00 | 286.00 | 286.00 | 359,000 |
| 2022-07-05 | 288.00 | 292.00 | 284.00 | 286.00 | 286.00 | 260,900 |
| 2022-07-04 | 294.00 | 296.00 | 282.00 | 288.00 | 288.00 | 1,074,600 |
| 2022-07-01 | 300.00 | 300.00 | 288.00 | 294.00 | 294.00 | 637,100 |
| 2022-06-30 | 296.00 | 302.00 | 292.00 | 300.00 | 300.00 | 1,339,100 |
| 2022-06-29 | 296.00 | 300.00 | 292.00 | 298.00 | 298.00 | 938,300 |
| 2022-06-28 | 292.00 | 300.00 | 292.00 | 296.00 | 296.00 | 1,128,300 |
| 2022-06-27 | 294.00 | 300.00 | 292.00 | 292.00 | 292.00 | 957,700 |
| 2022-06-24 | 280.00 | 298.00 | 280.00 | 294.00 | 294.00 | 2,239,600 |
| 2022-06-23 | 300.00 | 306.00 | 280.00 | 280.00 | 280.00 | 9,114,600 |
| 2022-06-22 | 312.00 | 314.00 | 298.00 | 300.00 | 300.00 | 2,002,300 |
| 2022-06-21 | 310.00 | 314.00 | 306.00 | 312.00 | 312.00 | 1,387,700 |
| 2022-06-20 | 304.00 | 316.00 | 300.00 | 310.00 | 310.00 | 2,633,500 |
| 2022-06-17 | 320.00 | 330.00 | 300.00 | 302.00 | 302.00 | 6,150,000 |
| 2022-06-16 | 312.00 | 326.00 | 312.00 | 320.00 | 320.00 | 3,529,400 |
| 2022-06-15 | 302.00 | 318.00 | 300.00 | 312.00 | 312.00 | 2,652,100 |
| 2022-06-14 | 306.00 | 306.00 | 296.00 | 300.00 | 300.00 | 1,236,100 |
| 2022-06-13 | 306.00 | 322.00 | 286.00 | 300.00 | 300.00 | 5,552,700 |
| 2022-06-10 | 304.00 | 310.00 | 298.00 | 306.00 | 306.00 | 1,883,000 |
| 2022-06-09 | 296.00 | 320.00 | 296.00 | 302.00 | 302.00 | 4,873,800 |
| 2022-06-08 | 276.00 | 308.00 | 276.00 | 300.00 | 300.00 | 3,094,800 |
| 2022-06-07 | 288.00 | 306.00 | 284.00 | 292.00 | 292.00 | 3,643,800 |
| 2022-06-06 | 306.00 | 324.00 | 292.00 | 296.00 | 296.00 | 10,421,000 |
| 2022-06-03 | 328.00 | 330.00 | 304.00 | 306.00 | 306.00 | 7,657,700 |
| 2022-06-02 | 376.00 | 376.00 | 326.00 | 326.00 | 326.00 | 13,182,800 |
| 2022-05-31 | 280.00 | 350.00 | 280.00 | 350.00 | 350.00 | 34,445,100 |
| 2022-05-30 | 278.00 | 288.00 | 276.00 | 280.00 | 280.00 | 3,184,400 |
| 2022-05-27 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | 1,273,900 |
| 2022-05-25 | 280.00 | 288.00 | 276.00 | 280.00 | 280.00 | 1,294,200 |
| 2022-05-24 | 284.00 | 288.00 | 278.00 | 280.00 | 280.00 | 1,684,900 |
| 2022-05-23 | 276.00 | 282.00 | 272.00 | 280.00 | 280.00 | 1,675,300 |
| 2022-05-20 | 288.00 | 288.00 | 266.00 | 274.00 | 274.00 | 7,050,600 |
| 2022-05-19 | 280.00 | 294.00 | 278.00 | 284.00 | 284.00 | 3,229,800 |
| 2022-05-18 | 282.00 | 288.00 | 272.00 | 278.00 | 278.00 | 2,158,200 |
| 2022-05-17 | 294.00 | 298.00 | 280.00 | 280.00 | 280.00 | 3,927,400 |
| 2022-05-13 | 312.00 | 312.00 | 292.00 | 294.00 | 294.00 | 5,197,000 |
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.