Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 810.00 | 820.00 | 760.00 | 785.00 | 785.00 | 6,230,600 |
| 2022-02-03 | 750.00 | 820.00 | 750.00 | 800.00 | 800.00 | 15,919,500 |
| 2022-02-02 | 755.00 | 780.00 | 725.00 | 750.00 | 750.00 | 6,537,000 |
| 2022-01-31 | 685.00 | 755.00 | 680.00 | 745.00 | 745.00 | 10,362,400 |
| 2022-01-28 | 680.00 | 690.00 | 670.00 | 685.00 | 685.00 | 1,979,100 |
| 2022-01-27 | 685.00 | 715.00 | 675.00 | 680.00 | 680.00 | 2,409,900 |
| 2022-01-26 | 690.00 | 700.00 | 665.00 | 680.00 | 680.00 | 1,890,300 |
| 2022-01-25 | 660.00 | 690.00 | 650.00 | 690.00 | 690.00 | 3,267,000 |
| 2022-01-24 | 665.00 | 685.00 | 660.00 | 660.00 | 660.00 | 1,839,000 |
| 2022-01-21 | 675.00 | 690.00 | 655.00 | 660.00 | 660.00 | 2,101,500 |
| 2022-01-20 | 695.00 | 700.00 | 665.00 | 665.00 | 665.00 | 1,707,700 |
| 2022-01-19 | 665.00 | 700.00 | 655.00 | 695.00 | 695.00 | 12,451,500 |
| 2022-01-18 | 750.00 | 760.00 | 700.00 | 700.00 | 700.00 | 9,328,800 |
| 2022-01-17 | 750.00 | 765.00 | 750.00 | 750.00 | 750.00 | 1,982,200 |
| 2022-01-14 | 755.00 | 760.00 | 750.00 | 750.00 | 750.00 | 1,627,000 |
| 2022-01-13 | 755.00 | 765.00 | 750.00 | 755.00 | 755.00 | 2,078,400 |
| 2022-01-12 | 765.00 | 775.00 | 755.00 | 755.00 | 755.00 | 2,110,500 |
| 2022-01-11 | 785.00 | 785.00 | 750.00 | 765.00 | 765.00 | 2,848,600 |
| 2022-01-10 | 760.00 | 785.00 | 755.00 | 780.00 | 780.00 | 6,314,200 |
| 2022-01-07 | 760.00 | 765.00 | 750.00 | 755.00 | 755.00 | 1,513,100 |
| 2022-01-06 | 750.00 | 785.00 | 745.00 | 755.00 | 755.00 | 6,958,200 |
| 2022-01-05 | 760.00 | 760.00 | 745.00 | 750.00 | 750.00 | 1,177,000 |
| 2022-01-04 | 760.00 | 765.00 | 745.00 | 755.00 | 755.00 | 2,575,700 |
| 2022-01-03 | 750.00 | 760.00 | 745.00 | 760.00 | 760.00 | 1,445,000 |
| 2021-12-30 | 750.00 | 755.00 | 740.00 | 745.00 | 745.00 | 2,786,200 |
| 2021-12-29 | 755.00 | 760.00 | 745.00 | 750.00 | 750.00 | 2,102,600 |
| 2021-12-28 | 755.00 | 765.00 | 745.00 | 755.00 | 755.00 | 1,942,100 |
| 2021-12-27 | 760.00 | 770.00 | 750.00 | 755.00 | 755.00 | 2,630,000 |
| 2021-12-24 | 755.00 | 760.00 | 750.00 | 760.00 | 760.00 | 968,000 |
| 2021-12-23 | 760.00 | 765.00 | 750.00 | 755.00 | 755.00 | 2,244,700 |
| 2021-12-22 | 765.00 | 775.00 | 760.00 | 760.00 | 760.00 | 1,733,000 |
| 2021-12-21 | 795.00 | 800.00 | 765.00 | 765.00 | 765.00 | 3,616,400 |
| 2021-12-20 | 775.00 | 795.00 | 765.00 | 790.00 | 790.00 | 5,456,200 |
| 2021-12-17 | 790.00 | 815.00 | 770.00 | 775.00 | 775.00 | 12,079,600 |
| 2021-12-16 | 760.00 | 835.00 | 755.00 | 780.00 | 780.00 | 25,958,400 |
| 2021-12-15 | 755.00 | 765.00 | 745.00 | 760.00 | 760.00 | 5,987,300 |
| 2021-12-14 | 765.00 | 780.00 | 755.00 | 755.00 | 755.00 | 2,333,700 |
| 2021-12-13 | 775.00 | 790.00 | 760.00 | 765.00 | 765.00 | 2,270,400 |
| 2021-12-10 | 780.00 | 795.00 | 765.00 | 775.00 | 775.00 | 3,563,800 |
| 2021-12-09 | 790.00 | 795.00 | 765.00 | 780.00 | 780.00 | 5,491,600 |
| 2021-12-08 | 745.00 | 795.00 | 745.00 | 785.00 | 785.00 | 9,886,100 |
| 2021-12-07 | 755.00 | 770.00 | 735.00 | 745.00 | 745.00 | 11,647,400 |
| 2021-12-06 | 805.00 | 810.00 | 750.00 | 755.00 | 755.00 | 12,074,700 |
| 2021-12-03 | 795.00 | 805.00 | 790.00 | 800.00 | 800.00 | 7,982,300 |
| 2021-12-02 | 775.00 | 800.00 | 760.00 | 795.00 | 795.00 | 14,838,300 |
| 2021-12-01 | 800.00 | 810.00 | 765.00 | 775.00 | 775.00 | 15,431,900 |
| 2021-11-30 | 770.00 | 845.00 | 765.00 | 790.00 | 790.00 | 38,043,500 |
| 2021-11-29 | 755.00 | 805.00 | 745.00 | 770.00 | 770.00 | 15,611,100 |
| 2021-11-26 | 760.00 | 770.00 | 730.00 | 745.00 | 745.00 | 7,514,000 |
| 2021-11-25 | 775.00 | 820.00 | 750.00 | 755.00 | 755.00 | 21,503,700 |
| 2021-11-24 | 765.00 | 780.00 | 765.00 | 775.00 | 775.00 | 8,446,700 |
| 2021-11-23 | 770.00 | 780.00 | 760.00 | 765.00 | 765.00 | 10,699,600 |
| 2021-11-22 | 780.00 | 785.00 | 760.00 | 770.00 | 770.00 | 10,362,700 |
| 2021-11-19 | 760.00 | 790.00 | 760.00 | 765.00 | 765.00 | 11,182,300 |
| 2021-11-18 | 810.00 | 810.00 | 760.00 | 760.00 | 760.00 | 10,986,300 |
| 2021-11-17 | 820.00 | 835.00 | 805.00 | 810.00 | 810.00 | 15,487,900 |
| 2021-11-16 | 840.00 | 840.00 | 810.00 | 820.00 | 820.00 | 8,332,600 |
| 2021-11-15 | 800.00 | 835.00 | 800.00 | 830.00 | 830.00 | 10,885,600 |
| 2021-11-12 | 795.00 | 835.00 | 790.00 | 800.00 | 800.00 | 10,464,300 |
| 2021-11-11 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 15,000,500 |
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.