Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | 25,227,500 |
| 2025-08-12 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | 735,400 |
| 2025-08-11 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | 747,900 |
| 2025-08-08 | 151.00 | 154.00 | 149.00 | 152.00 | 152.00 | 607,900 |
| 2025-08-07 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | 21,508,200 |
| 2025-08-06 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | 686,400 |
| 2025-08-05 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | 745,700 |
| 2025-08-04 | 152.00 | 154.00 | 150.00 | 152.00 | 152.00 | 486,100 |
| 2025-08-01 | 153.00 | 155.00 | 151.00 | 152.00 | 152.00 | 21,242,900 |
| 2025-07-31 | 154.00 | 156.00 | 152.00 | 153.00 | 153.00 | 881,000 |
| 2025-07-30 | 155.00 | 158.00 | 153.00 | 153.00 | 153.00 | 295,800 |
| 2025-07-29 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | 247,000 |
| 2025-07-28 | 157.00 | 160.00 | 153.00 | 158.00 | 158.00 | 21,767,600 |
| 2025-07-25 | 156.00 | 158.00 | 155.00 | 155.00 | 155.00 | 191,000 |
| 2025-07-24 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 234,900 |
| 2025-07-23 | 158.00 | 160.00 | 154.00 | 156.00 | 156.00 | 431,600 |
| 2025-07-22 | 156.00 | 162.00 | 156.00 | 157.00 | 157.00 | 23,300,800 |
| 2025-07-21 | 165.00 | 165.00 | 154.00 | 156.00 | 156.00 | 1,135,500 |
| 2025-07-18 | 156.00 | 164.00 | 153.00 | 164.00 | 164.00 | 3,313,100 |
| 2025-07-17 | 156.00 | 160.00 | 154.00 | 154.00 | 154.00 | 480,200 |
| 2025-07-16 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 21,070,400 |
| 2025-07-15 | 157.00 | 157.00 | 151.00 | 152.00 | 152.00 | 582,200 |
| 2025-07-14 | 159.00 | 160.00 | 155.00 | 155.00 | 155.00 | 2,807,900 |
| 2025-07-11 | 164.00 | 165.00 | 157.00 | 157.00 | 157.00 | 734,200 |
| 2025-07-10 | 152.00 | 168.00 | 151.00 | 163.00 | 163.00 | 22,862,300 |
| 2025-07-09 | 152.00 | 152.00 | 148.00 | 151.00 | 151.00 | 342,900 |
| 2025-07-08 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | 457,800 |
| 2025-07-07 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | 449,100 |
| 2025-07-04 | 156.00 | 158.00 | 152.00 | 152.00 | 152.00 | 17,366,600 |
| 2025-07-03 | 152.00 | 156.00 | 150.00 | 154.00 | 154.00 | 172,900 |
| 2025-07-02 | 156.00 | 157.00 | 151.00 | 155.00 | 155.00 | 16,502,100 |
| 2025-07-01 | 154.00 | 159.00 | 154.00 | 155.00 | 155.00 | 259,900 |
| 2025-06-30 | 152.00 | 156.00 | 151.00 | 154.00 | 154.00 | 132,600 |
| 2025-06-26 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | 132,900 |
| 2025-06-25 | 153.00 | 159.00 | 151.00 | 151.00 | 151.00 | 16,110,100 |
| 2025-06-24 | 156.00 | 156.00 | 150.00 | 153.00 | 153.00 | 1,024,800 |
| 2025-06-23 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | 16,797,500 |
| 2025-06-20 | 158.00 | 158.00 | 150.00 | 151.00 | 151.00 | 194,400 |
| 2025-06-19 | 158.00 | 161.00 | 152.00 | 153.00 | 153.00 | 831,000 |
| 2025-06-18 | 159.00 | 161.00 | 157.00 | 157.00 | 157.00 | 15,926,200 |
| 2025-06-17 | 159.00 | 162.00 | 159.00 | 159.00 | 159.00 | 355,800 |
| 2025-06-16 | 163.00 | 163.00 | 158.00 | 159.00 | 159.00 | 15,999,100 |
| 2025-06-13 | 158.00 | 167.00 | 158.00 | 162.00 | 162.00 | 2,304,600 |
| 2025-06-12 | 159.00 | 162.00 | 158.00 | 158.00 | 158.00 | 597,400 |
| 2025-06-11 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | 917,400 |
| 2025-06-10 | 160.00 | 164.00 | 158.00 | 159.00 | 159.00 | 18,891,800 |
| 2025-06-05 | 160.00 | 162.00 | 159.00 | 160.00 | 160.00 | 731,000 |
| 2025-06-04 | 165.00 | 166.00 | 158.00 | 158.00 | 158.00 | 18,571,000 |
| 2025-06-03 | 170.00 | 170.00 | 161.00 | 163.00 | 163.00 | 2,315,300 |
| 2025-06-02 | 160.00 | 181.00 | 159.00 | 169.00 | 169.00 | 15,737,800 |
| 2025-05-28 | 162.00 | 164.00 | 158.00 | 159.00 | 159.00 | 757,200 |
| 2025-05-27 | 162.00 | 165.00 | 158.00 | 162.00 | 162.00 | 18,765,100 |
| 2025-05-26 | 167.00 | 170.00 | 162.00 | 163.00 | 163.00 | 2,081,100 |
| 2025-05-23 | 170.00 | 171.00 | 165.00 | 168.00 | 168.00 | 949,300 |
| 2025-05-22 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 612,400 |
| 2025-05-21 | 174.00 | 176.00 | 169.00 | 172.00 | 172.00 | 2,689,600 |
| 2025-05-20 | 171.00 | 176.00 | 168.00 | 172.00 | 172.00 | 6,238,300 |
| 2025-05-19 | 164.00 | 169.00 | 162.00 | 168.00 | 168.00 | 20,032,700 |
| 2025-05-16 | 165.00 | 165.00 | 161.00 | 164.00 | 164.00 | 330,400 |
| 2025-05-15 | 164.00 | 167.00 | 160.00 | 163.00 | 163.00 | 19,458,900 |
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.