Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 240.00 | 252.00 | 232.00 | 246.00 | 246.00 | 386,000 |
| 2026-07-23 | 228.00 | 240.00 | 224.00 | 236.00 | 236.00 | 548,800 |
| 2026-07-22 | 226.00 | 238.00 | 222.00 | 230.00 | 230.00 | 371,000 |
| 2026-07-21 | 226.00 | 230.00 | 218.00 | 226.00 | 226.00 | 48,700 |
| 2026-07-20 | 224.00 | 230.00 | 218.00 | 226.00 | 226.00 | 517,000 |
| 2026-07-17 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 58,500 |
| 2026-07-16 | 230.00 | 230.00 | 218.00 | 222.00 | 222.00 | 129,600 |
| 2026-07-15 | 226.00 | 240.00 | 218.00 | 224.00 | 224.00 | 963,600 |
| 2026-07-14 | 220.00 | 230.00 | 214.00 | 226.00 | 226.00 | 695,100 |
| 2026-07-13 | 230.00 | 230.00 | 214.00 | 220.00 | 220.00 | 159,200 |
| 2026-07-10 | 228.00 | 232.00 | 214.00 | 226.00 | 226.00 | 1,126,200 |
| 2026-07-09 | 238.00 | 238.00 | 222.00 | 224.00 | 224.00 | 169,000 |
| 2026-07-08 | 232.00 | 240.00 | 224.00 | 232.00 | 232.00 | 1,744,100 |
| 2026-07-07 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 783,200 |
| 2026-07-06 | 232.00 | 240.00 | 224.00 | 232.00 | 232.00 | 185,200 |
| 2026-07-03 | 232.00 | 232.00 | 226.00 | 230.00 | 230.00 | 98,000 |
| 2026-07-02 | 240.00 | 240.00 | 222.00 | 230.00 | 230.00 | 34,400 |
| 2026-07-01 | 230.00 | 230.00 | 216.00 | 226.00 | 226.00 | 924,500 |
| 2026-06-30 | 238.00 | 238.00 | 220.00 | 226.00 | 226.00 | 92,100 |
| 2026-06-29 | 240.00 | 240.00 | 210.00 | 234.00 | 234.00 | 210,400 |
| 2026-06-26 | 240.00 | 240.00 | 220.00 | 232.00 | 232.00 | 750,400 |
| 2026-06-25 | 240.00 | 240.00 | 212.00 | 232.00 | 232.00 | 123,800 |
| 2026-06-24 | 240.00 | 240.00 | 228.00 | 234.00 | 234.00 | 132,400 |
| 2026-06-23 | 244.00 | 244.00 | 210.00 | 230.00 | 230.00 | 138,100 |
| 2026-06-22 | 246.00 | 246.00 | 230.00 | 230.00 | 230.00 | 2,973,000 |
| 2026-06-19 | 246.00 | 246.00 | 236.00 | 244.00 | 244.00 | 940,100 |
| 2026-06-18 | 256.00 | 256.00 | 232.00 | 238.00 | 238.00 | 504,300 |
| 2026-06-17 | 256.00 | 266.00 | 242.00 | 246.00 | 246.00 | 398,400 |
| 2026-06-16 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2026-06-15 | 226.00 | 256.00 | 226.00 | 246.00 | 246.00 | 908,500 |
| 2026-06-12 | 214.00 | 226.00 | 214.00 | 226.00 | 226.00 | 408,000 |
| 2026-06-11 | 220.00 | 230.00 | 197.00 | 208.00 | 208.00 | 363,200 |
| 2026-06-10 | 206.00 | 250.00 | 200.00 | 220.00 | 220.00 | 1,069,800 |
| 2026-06-09 | 197.00 | 214.00 | 197.00 | 208.00 | 208.00 | 202,700 |
| 2026-06-08 | 220.00 | 220.00 | 187.00 | 210.00 | 210.00 | 636,500 |
| 2026-06-05 | 222.00 | 232.00 | 204.00 | 220.00 | 220.00 | 399,300 |
| 2026-06-04 | 226.00 | 236.00 | 200.00 | 222.00 | 222.00 | 1,411,600 |
| 2026-06-03 | 224.00 | 232.00 | 202.00 | 226.00 | 226.00 | 481,900 |
| 2026-06-02 | 234.00 | 238.00 | 220.00 | 224.00 | 224.00 | 1,584,500 |
| 2026-06-01 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2026-05-29 | 244.00 | 248.00 | 226.00 | 234.00 | 234.00 | 1,364,000 |
| 2026-05-28 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-05-27 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-05-26 | 238.00 | 240.00 | 228.00 | 232.00 | 232.00 | 177,800 |
| 2026-05-25 | 224.00 | 230.00 | 200.00 | 228.00 | 228.00 | 747,000 |
| 2026-05-22 | 216.00 | 240.00 | 212.00 | 224.00 | 224.00 | 17,497,300 |
| 2026-05-21 | 246.00 | 256.00 | 236.00 | 240.00 | 240.00 | 555,300 |
| 2026-05-20 | 258.00 | 258.00 | 240.00 | 248.00 | 248.00 | 524,300 |
| 2026-05-19 | 250.00 | 262.00 | 238.00 | 250.00 | 250.00 | 1,622,800 |
| 2026-05-18 | 252.00 | 258.00 | 232.00 | 250.00 | 250.00 | 1,352,700 |
| 2026-05-15 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-05-14 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-05-13 | 250.00 | 258.00 | 242.00 | 252.00 | 252.00 | 588,100 |
| 2026-05-12 | 276.00 | 280.00 | 236.00 | 250.00 | 250.00 | 6,488,500 |
| 2026-05-11 | 290.00 | 308.00 | 270.00 | 274.00 | 274.00 | 20,789,000 |
| 2026-05-08 | 272.00 | 300.00 | 272.00 | 288.00 | 288.00 | 4,043,400 |
| 2026-05-07 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | 262,200 |
| 2026-05-06 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | 8,177,500 |
| 2026-05-05 | 272.00 | 276.00 | 260.00 | 266.00 | 266.00 | 1,023,900 |
| 2026-05-04 | 270.00 | 274.00 | 264.00 | 268.00 | 268.00 | 7,196,100 |
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.