Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 320.00 | 320.00 | 286.00 | 300.00 | 300.00 | 5,988,200 |
| 2026-01-26 | 298.00 | 320.00 | 278.00 | 304.00 | 304.00 | 18,791,300 |
| 2026-01-23 | 290.00 | 302.00 | 284.00 | 292.00 | 292.00 | 4,952,600 |
| 2026-01-22 | 300.00 | 306.00 | 284.00 | 290.00 | 290.00 | 6,461,300 |
| 2026-01-21 | 280.00 | 302.00 | 276.00 | 284.00 | 284.00 | 6,327,900 |
| 2026-01-20 | 272.00 | 282.00 | 264.00 | 278.00 | 278.00 | 5,993,000 |
| 2026-01-19 | 272.00 | 274.00 | 250.00 | 272.00 | 272.00 | 2,807,400 |
| 2026-01-16 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2026-01-15 | 258.00 | 300.00 | 256.00 | 272.00 | 272.00 | 25,925,400 |
| 2026-01-14 | 208.00 | 256.00 | 208.00 | 256.00 | 256.00 | 27,765,200 |
| 2026-01-13 | 198.00 | 208.00 | 189.00 | 206.00 | 206.00 | 1,363,700 |
| 2026-01-12 | 216.00 | 218.00 | 200.00 | 210.00 | 210.00 | 695,800 |
| 2026-01-09 | 216.00 | 224.00 | 212.00 | 214.00 | 214.00 | 1,446,100 |
| 2026-01-08 | 222.00 | 228.00 | 208.00 | 210.00 | 210.00 | 5,165,900 |
| 2026-01-07 | 200.00 | 222.00 | 196.00 | 222.00 | 222.00 | 5,816,300 |
| 2026-01-06 | 202.00 | 208.00 | 190.00 | 199.00 | 199.00 | 1,884,800 |
| 2026-01-05 | 186.00 | 208.00 | 181.00 | 198.00 | 198.00 | 1,280,900 |
| 2026-01-02 | 184.00 | 186.00 | 181.00 | 186.00 | 186.00 | 252,500 |
| 2026-01-01 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-12-31 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-12-30 | 190.00 | 190.00 | 179.00 | 184.00 | 184.00 | 1,413,300 |
| 2025-12-29 | 199.00 | 200.00 | 186.00 | 189.00 | 189.00 | 1,517,200 |
| 2025-12-26 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-24 | 200.00 | 204.00 | 189.00 | 190.00 | 190.00 | 1,825,300 |
| 2025-12-23 | 200.00 | 200.00 | 189.00 | 193.00 | 193.00 | 1,260,100 |
| 2025-12-22 | 204.00 | 210.00 | 195.00 | 200.00 | 200.00 | 1,933,700 |
| 2025-12-19 | 199.00 | 202.00 | 192.00 | 202.00 | 202.00 | 22,817,200 |
| 2025-12-18 | 199.00 | 204.00 | 189.00 | 192.00 | 192.00 | 2,173,500 |
| 2025-12-17 | 204.00 | 218.00 | 196.00 | 200.00 | 200.00 | 6,394,200 |
| 2025-12-16 | 189.00 | 222.00 | 183.00 | 202.00 | 202.00 | 18,473,900 |
| 2025-12-15 | 182.00 | 185.00 | 175.00 | 180.00 | 180.00 | 25,275,900 |
| 2025-12-12 | 190.00 | 190.00 | 177.00 | 178.00 | 178.00 | 1,570,600 |
| 2025-12-11 | 193.00 | 194.00 | 182.00 | 186.00 | 186.00 | 20,842,400 |
| 2025-12-10 | 193.00 | 195.00 | 189.00 | 189.00 | 189.00 | 2,974,600 |
| 2025-12-09 | 191.00 | 194.00 | 190.00 | 191.00 | 191.00 | 2,023,400 |
| 2025-12-08 | 192.00 | 195.00 | 187.00 | 189.00 | 189.00 | 2,650,900 |
| 2025-12-05 | 189.00 | 197.00 | 185.00 | 188.00 | 188.00 | 11,374,000 |
| 2025-12-04 | 184.00 | 189.00 | 180.00 | 187.00 | 187.00 | 3,647,600 |
| 2025-12-03 | 184.00 | 185.00 | 179.00 | 180.00 | 180.00 | 2,116,100 |
| 2025-12-02 | 188.00 | 191.00 | 175.00 | 183.00 | 183.00 | 6,050,600 |
| 2025-12-01 | 172.00 | 183.00 | 164.00 | 182.00 | 182.00 | 15,147,300 |
| 2025-11-28 | 174.00 | 176.00 | 166.00 | 170.00 | 170.00 | 2,445,700 |
| 2025-11-27 | 175.00 | 186.00 | 166.00 | 172.00 | 172.00 | 14,471,300 |
| 2025-11-26 | 192.00 | 192.00 | 170.00 | 172.00 | 172.00 | 14,571,100 |
| 2025-11-25 | 196.00 | 240.00 | 187.00 | 192.00 | 192.00 | 119,990,000 |
| 2025-11-24 | 146.00 | 195.00 | 145.00 | 195.00 | 195.00 | 96,074,300 |
| 2025-11-21 | 144.00 | 148.00 | 141.00 | 145.00 | 145.00 | 405,500 |
| 2025-11-20 | 145.00 | 148.00 | 142.00 | 145.00 | 145.00 | 810,400 |
| 2025-11-19 | 143.00 | 146.00 | 142.00 | 145.00 | 145.00 | 23,149,100 |
| 2025-11-18 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 400,900 |
| 2025-11-17 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | 697,700 |
| 2025-11-14 | 145.00 | 146.00 | 142.00 | 142.00 | 142.00 | 262,700 |
| 2025-11-13 | 142.00 | 146.00 | 140.00 | 144.00 | 144.00 | 1,678,300 |
| 2025-11-12 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | 207,500 |
| 2025-11-11 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | 3,048,700 |
| 2025-11-10 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | 392,500 |
| 2025-11-07 | 144.00 | 147.00 | 143.00 | 145.00 | 145.00 | 7,958,200 |
| 2025-11-06 | 144.00 | 150.00 | 141.00 | 144.00 | 144.00 | 966,100 |
| 2025-11-05 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 354,400 |
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.