Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 312.00 | 312.00 | 292.00 | 294.00 | 294.00 | 5,197,000 |
| 2022-05-12 | 334.00 | 334.00 | 312.00 | 312.00 | 312.00 | 3,287,800 |
| 2022-05-11 | 352.00 | 364.00 | 332.00 | 334.00 | 334.00 | 2,444,300 |
| 2022-05-10 | 360.00 | 362.00 | 336.00 | 352.00 | 352.00 | 1,546,100 |
| 2022-05-09 | 366.00 | 380.00 | 360.00 | 360.00 | 360.00 | 2,532,300 |
| 2022-04-28 | 360.00 | 374.00 | 360.00 | 366.00 | 366.00 | 692,000 |
| 2022-04-27 | 352.00 | 382.00 | 352.00 | 360.00 | 360.00 | 964,600 |
| 2022-04-26 | 368.00 | 380.00 | 352.00 | 352.00 | 352.00 | 2,195,100 |
| 2022-04-25 | 388.00 | 388.00 | 368.00 | 368.00 | 368.00 | 2,186,300 |
| 2022-04-22 | 386.00 | 402.00 | 378.00 | 388.00 | 388.00 | 1,493,200 |
| 2022-04-21 | 390.00 | 392.00 | 382.00 | 386.00 | 386.00 | 1,760,000 |
| 2022-04-20 | 400.00 | 400.00 | 384.00 | 386.00 | 386.00 | 2,189,500 |
| 2022-04-19 | 400.00 | 404.00 | 386.00 | 398.00 | 398.00 | 2,089,800 |
| 2022-04-18 | 414.00 | 418.00 | 396.00 | 400.00 | 400.00 | 2,928,400 |
| 2022-04-14 | 400.00 | 418.00 | 376.00 | 414.00 | 414.00 | 4,234,400 |
| 2022-04-13 | 428.00 | 428.00 | 400.00 | 400.00 | 400.00 | 7,168,800 |
| 2022-04-12 | 460.00 | 470.00 | 428.00 | 428.00 | 428.00 | 6,582,900 |
| 2022-04-11 | 476.00 | 480.00 | 454.00 | 460.00 | 460.00 | 6,329,500 |
| 2022-04-08 | 476.00 | 488.00 | 470.00 | 470.00 | 470.00 | 3,138,600 |
| 2022-04-07 | 476.00 | 482.00 | 466.00 | 478.00 | 478.00 | 1,909,400 |
| 2022-04-06 | 488.00 | 490.00 | 462.00 | 476.00 | 476.00 | 4,361,500 |
| 2022-04-05 | 480.00 | 498.00 | 480.00 | 488.00 | 488.00 | 3,974,500 |
| 2022-04-04 | 464.00 | 484.00 | 462.00 | 480.00 | 480.00 | 3,318,000 |
| 2022-04-01 | 450.00 | 472.00 | 450.00 | 462.00 | 462.00 | 4,663,500 |
| 2022-03-31 | 450.00 | 452.00 | 436.00 | 450.00 | 450.00 | 2,623,700 |
| 2022-03-30 | 454.00 | 458.00 | 432.00 | 448.00 | 448.00 | 4,904,500 |
| 2022-03-29 | 480.00 | 490.00 | 448.00 | 450.00 | 450.00 | 6,516,400 |
| 2022-03-28 | 492.00 | 498.00 | 476.00 | 480.00 | 480.00 | 4,064,700 |
| 2022-03-25 | 486.00 | 494.00 | 484.00 | 492.00 | 492.00 | 1,216,600 |
| 2022-03-24 | 488.00 | 490.00 | 480.00 | 484.00 | 484.00 | 2,883,200 |
| 2022-03-23 | 494.00 | 500.00 | 484.00 | 488.00 | 488.00 | 2,689,500 |
| 2022-03-22 | 488.00 | 498.00 | 486.00 | 494.00 | 494.00 | 2,466,100 |
| 2022-03-21 | 492.00 | 510.00 | 478.00 | 488.00 | 488.00 | 4,957,500 |
| 2022-03-18 | 478.00 | 505.00 | 476.00 | 490.00 | 490.00 | 4,446,100 |
| 2022-03-17 | 478.00 | 496.00 | 472.00 | 478.00 | 478.00 | 1,751,500 |
| 2022-03-16 | 498.00 | 500.00 | 472.00 | 478.00 | 478.00 | 3,567,600 |
| 2022-03-15 | 500.00 | 510.00 | 496.00 | 496.00 | 496.00 | 3,245,800 |
| 2022-03-14 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2022-03-11 | 515.00 | 515.00 | 498.00 | 498.00 | 498.00 | 2,772,100 |
| 2022-03-10 | 498.00 | 520.00 | 498.00 | 510.00 | 510.00 | 2,564,600 |
| 2022-03-09 | 498.00 | 525.00 | 498.00 | 498.00 | 498.00 | 8,004,000 |
| 2022-03-08 | 565.00 | 570.00 | 535.00 | 535.00 | 535.00 | 2,555,700 |
| 2022-03-07 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | 2,348,900 |
| 2022-03-04 | 605.00 | 610.00 | 580.00 | 585.00 | 585.00 | 1,824,400 |
| 2022-03-02 | 600.00 | 610.00 | 585.00 | 605.00 | 605.00 | 2,402,100 |
| 2022-03-01 | 620.00 | 630.00 | 605.00 | 610.00 | 610.00 | 984,700 |
| 2022-02-25 | 625.00 | 625.00 | 585.00 | 615.00 | 615.00 | 4,069,600 |
| 2022-02-24 | 680.00 | 685.00 | 625.00 | 625.00 | 625.00 | 4,822,200 |
| 2022-02-23 | 670.00 | 695.00 | 660.00 | 670.00 | 670.00 | 1,558,900 |
| 2022-02-22 | 695.00 | 700.00 | 665.00 | 670.00 | 670.00 | 3,089,700 |
| 2022-02-21 | 705.00 | 715.00 | 690.00 | 700.00 | 700.00 | 2,218,800 |
| 2022-02-18 | 715.00 | 720.00 | 700.00 | 705.00 | 705.00 | 1,965,300 |
| 2022-02-17 | 690.00 | 725.00 | 685.00 | 715.00 | 715.00 | 1,244,300 |
| 2022-02-16 | 715.00 | 720.00 | 695.00 | 710.00 | 710.00 | 2,336,000 |
| 2022-02-15 | 740.00 | 745.00 | 690.00 | 715.00 | 715.00 | 5,197,900 |
| 2022-02-14 | 745.00 | 755.00 | 730.00 | 740.00 | 740.00 | 2,074,400 |
| 2022-02-11 | 750.00 | 765.00 | 730.00 | 735.00 | 735.00 | 3,594,600 |
| 2022-02-10 | 750.00 | 765.00 | 725.00 | 730.00 | 730.00 | 4,042,900 |
| 2022-02-09 | 775.00 | 780.00 | 745.00 | 745.00 | 745.00 | 5,145,100 |
| 2022-02-08 | 805.00 | 805.00 | 765.00 | 775.00 | 775.00 | 4,020,000 |
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.