Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-04-30 | 296.00 | 298.00 | 260.00 | 266.00 | 266.00 | 457,500 |
| 2026-04-29 | 276.00 | 298.00 | 258.00 | 278.00 | 278.00 | 16,783,000 |
| 2026-04-28 | 292.00 | 312.00 | 272.00 | 272.00 | 272.00 | 1,729,900 |
| 2026-04-27 | 272.00 | 292.00 | 266.00 | 276.00 | 276.00 | 551,300 |
| 2026-04-24 | 274.00 | 276.00 | 258.00 | 266.00 | 266.00 | 749,600 |
| 2026-04-23 | 286.00 | 290.00 | 272.00 | 278.00 | 278.00 | 303,100 |
| 2026-04-22 | 286.00 | 300.00 | 276.00 | 280.00 | 280.00 | 1,068,100 |
| 2026-04-21 | 288.00 | 292.00 | 282.00 | 282.00 | 282.00 | 327,100 |
| 2026-04-20 | 284.00 | 294.00 | 282.00 | 282.00 | 282.00 | 279,100 |
| 2026-04-17 | 290.00 | 290.00 | 282.00 | 284.00 | 284.00 | 104,800 |
| 2026-04-16 | 290.00 | 292.00 | 276.00 | 288.00 | 288.00 | 951,800 |
| 2026-04-15 | 290.00 | 292.00 | 286.00 | 292.00 | 292.00 | 227,900 |
| 2026-04-14 | 296.00 | 296.00 | 282.00 | 292.00 | 292.00 | 302,500 |
| 2026-04-13 | 304.00 | 304.00 | 286.00 | 294.00 | 294.00 | 215,200 |
| 2026-04-10 | 292.00 | 298.00 | 284.00 | 292.00 | 292.00 | 867,200 |
| 2026-04-09 | 286.00 | 302.00 | 286.00 | 290.00 | 290.00 | 102,500 |
| 2026-04-08 | 300.00 | 300.00 | 282.00 | 286.00 | 286.00 | 116,400 |
| 2026-04-07 | 296.00 | 296.00 | 272.00 | 292.00 | 292.00 | 333,900 |
| 2026-04-06 | 300.00 | 300.00 | 292.00 | 296.00 | 296.00 | 987,800 |
| 2026-04-02 | 300.00 | 308.00 | 294.00 | 302.00 | 302.00 | 734,300 |
| 2026-04-01 | 302.00 | 306.00 | 298.00 | 300.00 | 300.00 | 236,500 |
| 2026-03-31 | 304.00 | 310.00 | 296.00 | 302.00 | 302.00 | 406,000 |
| 2026-03-30 | 302.00 | 318.00 | 292.00 | 304.00 | 304.00 | 1,684,800 |
| 2026-03-27 | 316.00 | 322.00 | 268.00 | 298.00 | 298.00 | 863,000 |
| 2026-03-26 | 290.00 | 318.00 | 290.00 | 300.00 | 300.00 | 189,300 |
| 2026-03-25 | 282.00 | 294.00 | 278.00 | 292.00 | 292.00 | 529,700 |
| 2026-03-17 | 286.00 | 296.00 | 284.00 | 284.00 | 284.00 | 804,900 |
| 2026-03-16 | 266.00 | 286.00 | 260.00 | 284.00 | 284.00 | 1,074,000 |
| 2026-03-13 | 300.00 | 300.00 | 264.00 | 272.00 | 272.00 | 744,900 |
| 2026-03-12 | 302.00 | 308.00 | 298.00 | 298.00 | 298.00 | 440,600 |
| 2026-03-11 | 308.00 | 312.00 | 300.00 | 302.00 | 302.00 | 978,700 |
| 2026-03-10 | 330.00 | 330.00 | 310.00 | 312.00 | 312.00 | 1,442,700 |
| 2026-03-09 | 306.00 | 326.00 | 306.00 | 324.00 | 324.00 | 39,162,300 |
| 2026-03-06 | 328.00 | 330.00 | 312.00 | 312.00 | 312.00 | 1,736,300 |
| 2026-03-05 | 300.00 | 330.00 | 300.00 | 328.00 | 328.00 | 1,608,100 |
| 2026-03-04 | 310.00 | 312.00 | 302.00 | 302.00 | 302.00 | 12,690,500 |
| 2026-03-03 | 320.00 | 320.00 | 306.00 | 306.00 | 306.00 | 1,322,100 |
| 2026-03-02 | 310.00 | 316.00 | 272.00 | 304.00 | 304.00 | 4,576,300 |
| 2026-02-27 | 336.00 | 338.00 | 310.00 | 314.00 | 314.00 | 4,989,600 |
| 2026-02-26 | 340.00 | 340.00 | 310.00 | 310.00 | 310.00 | 3,760,100 |
| 2026-02-25 | 304.00 | 382.00 | 304.00 | 324.00 | 324.00 | 14,138,600 |
| 2026-02-24 | 310.00 | 316.00 | 304.00 | 306.00 | 306.00 | 5,221,100 |
| 2026-02-23 | 304.00 | 310.00 | 296.00 | 310.00 | 310.00 | 954,800 |
| 2026-02-20 | 306.00 | 306.00 | 290.00 | 304.00 | 304.00 | 826,600 |
| 2026-02-19 | 304.00 | 308.00 | 300.00 | 306.00 | 306.00 | 1,232,800 |
| 2026-02-18 | 304.00 | 312.00 | 292.00 | 304.00 | 304.00 | 1,597,400 |
| 2026-02-13 | 312.00 | 312.00 | 300.00 | 304.00 | 304.00 | 3,453,200 |
| 2026-02-12 | 304.00 | 318.00 | 300.00 | 308.00 | 308.00 | 4,738,800 |
| 2026-02-11 | 306.00 | 308.00 | 302.00 | 304.00 | 304.00 | 1,155,000 |
| 2026-02-10 | 280.00 | 306.00 | 280.00 | 302.00 | 302.00 | 4,094,500 |
| 2026-02-09 | 306.00 | 308.00 | 300.00 | 302.00 | 302.00 | 1,648,800 |
| 2026-02-06 | 306.00 | 310.00 | 300.00 | 304.00 | 304.00 | 1,964,000 |
| 2026-02-05 | 306.00 | 308.00 | 298.00 | 304.00 | 304.00 | 3,382,500 |
| 2026-02-04 | 300.00 | 308.00 | 296.00 | 304.00 | 304.00 | 4,950,400 |
| 2026-02-03 | 272.00 | 302.00 | 270.00 | 302.00 | 302.00 | 3,007,900 |
| 2026-02-02 | 302.00 | 304.00 | 252.00 | 270.00 | 270.00 | 20,112,200 |
| 2026-01-30 | 296.00 | 308.00 | 288.00 | 296.00 | 296.00 | 3,150,300 |
| 2026-01-29 | 298.00 | 298.00 | 280.00 | 296.00 | 296.00 | 7,587,100 |
| 2026-01-28 | 272.00 | 314.00 | 272.00 | 298.00 | 298.00 | 6,407,400 |
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.