Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 163.00 | 166.00 | 162.00 | 162.00 | 162.00 | 1,742,200 |
| 2025-05-09 | 163.00 | 166.00 | 162.00 | 163.00 | 163.00 | 321,700 |
| 2025-05-08 | 164.00 | 165.00 | 161.00 | 163.00 | 163.00 | 471,900 |
| 2025-05-07 | 167.00 | 168.00 | 162.00 | 164.00 | 164.00 | 19,250,900 |
| 2025-05-06 | 166.00 | 169.00 | 161.00 | 161.00 | 161.00 | 2,812,100 |
| 2025-05-05 | 165.00 | 171.00 | 161.00 | 167.00 | 167.00 | 18,580,900 |
| 2025-05-02 | 168.00 | 171.00 | 164.00 | 169.00 | 169.00 | 823,400 |
| 2025-04-30 | 174.00 | 175.00 | 162.00 | 168.00 | 168.00 | 3,198,500 |
| 2025-04-29 | 172.00 | 175.00 | 169.00 | 173.00 | 173.00 | 2,980,500 |
| 2025-04-28 | 175.00 | 179.00 | 169.00 | 170.00 | 170.00 | 19,868,700 |
| 2025-04-25 | 172.00 | 176.00 | 170.00 | 173.00 | 173.00 | 2,153,300 |
| 2025-04-24 | 190.00 | 208.00 | 170.00 | 171.00 | 171.00 | 47,898,800 |
| 2025-04-23 | 152.00 | 197.00 | 148.00 | 185.00 | 185.00 | 26,527,200 |
| 2025-04-22 | 150.00 | 156.00 | 150.00 | 150.00 | 150.00 | 1,451,000 |
| 2025-04-21 | 160.00 | 160.00 | 150.00 | 150.00 | 150.00 | 1,606,300 |
| 2025-04-17 | 141.00 | 181.00 | 138.00 | 160.00 | 160.00 | 45,937,800 |
| 2025-04-16 | 138.00 | 141.00 | 138.00 | 139.00 | 139.00 | 357,500 |
| 2025-04-15 | 138.00 | 141.00 | 137.00 | 138.00 | 138.00 | 523,700 |
| 2025-04-14 | 144.00 | 144.00 | 137.00 | 137.00 | 137.00 | 1,852,100 |
| 2025-04-11 | 133.00 | 160.00 | 133.00 | 142.00 | 142.00 | 34,063,700 |
| 2025-04-10 | 130.00 | 148.00 | 130.00 | 132.00 | 132.00 | 313,900 |
| 2025-04-09 | 130.00 | 134.00 | 129.00 | 130.00 | 130.00 | 889,100 |
| 2025-04-08 | 128.00 | 138.00 | 126.00 | 129.00 | 129.00 | 558,700 |
| 2025-03-27 | 135.00 | 159.00 | 132.00 | 140.00 | 140.00 | 32,987,700 |
| 2025-03-26 | 139.00 | 141.00 | 133.00 | 133.00 | 133.00 | 1,491,600 |
| 2025-03-25 | 143.00 | 143.00 | 131.00 | 138.00 | 138.00 | 740,800 |
| 2025-03-24 | 141.00 | 143.00 | 121.00 | 141.00 | 141.00 | 1,218,200 |
| 2025-03-21 | 137.00 | 165.00 | 133.00 | 141.00 | 141.00 | 37,124,400 |
| 2025-03-20 | 147.00 | 151.00 | 129.00 | 137.00 | 137.00 | 2,200,300 |
| 2025-03-19 | 159.00 | 159.00 | 147.00 | 147.00 | 147.00 | 160,200 |
| 2025-03-18 | 161.00 | 163.00 | 145.00 | 155.00 | 155.00 | 634,400 |
| 2025-03-17 | 166.00 | 166.00 | 157.00 | 162.00 | 162.00 | 36,300,500 |
| 2025-03-14 | 170.00 | 170.00 | 162.00 | 163.00 | 163.00 | 507,300 |
| 2025-03-13 | 170.00 | 170.00 | 164.00 | 169.00 | 169.00 | 223,500 |
| 2025-03-12 | 174.00 | 174.00 | 162.00 | 168.00 | 168.00 | 743,200 |
| 2025-03-11 | 170.00 | 177.00 | 167.00 | 174.00 | 174.00 | 29,614,900 |
| 2025-03-10 | 171.00 | 174.00 | 166.00 | 170.00 | 170.00 | 610,100 |
| 2025-03-07 | 173.00 | 173.00 | 166.00 | 170.00 | 170.00 | 220,500 |
| 2025-03-06 | 174.00 | 177.00 | 169.00 | 172.00 | 172.00 | 655,000 |
| 2025-03-05 | 168.00 | 177.00 | 167.00 | 174.00 | 174.00 | 58,009,300 |
| 2025-03-04 | 177.00 | 179.00 | 161.00 | 168.00 | 168.00 | 256,200 |
| 2025-03-03 | 167.00 | 184.00 | 166.00 | 175.00 | 175.00 | 620,400 |
| 2025-02-28 | 171.00 | 171.00 | 161.00 | 167.00 | 167.00 | 603,300 |
| 2025-02-27 | 169.00 | 175.00 | 168.00 | 171.00 | 171.00 | 29,080,000 |
| 2025-02-26 | 177.00 | 180.00 | 168.00 | 173.00 | 173.00 | 264,700 |
| 2025-02-25 | 184.00 | 184.00 | 176.00 | 177.00 | 177.00 | 321,300 |
| 2025-02-24 | 185.00 | 185.00 | 180.00 | 181.00 | 181.00 | 1,510,000 |
| 2025-02-21 | 183.00 | 183.00 | 177.00 | 182.00 | 182.00 | 55,492,800 |
| 2025-02-20 | 180.00 | 184.00 | 179.00 | 181.00 | 181.00 | 213,400 |
| 2025-02-19 | 182.00 | 183.00 | 174.00 | 180.00 | 180.00 | 251,200 |
| 2025-02-18 | 179.00 | 184.00 | 179.00 | 180.00 | 180.00 | 344,600 |
| 2025-02-17 | 178.00 | 186.00 | 176.00 | 179.00 | 179.00 | 28,085,600 |
| 2025-02-14 | 176.00 | 180.00 | 174.00 | 178.00 | 178.00 | 247,900 |
| 2025-02-13 | 173.00 | 177.00 | 168.00 | 173.00 | 173.00 | 334,500 |
| 2025-02-12 | 180.00 | 180.00 | 170.00 | 173.00 | 173.00 | 1,501,900 |
| 2025-02-11 | 177.00 | 185.00 | 175.00 | 180.00 | 180.00 | 55,152,000 |
| 2025-02-10 | 176.00 | 189.00 | 173.00 | 177.00 | 177.00 | 1,705,000 |
| 2025-02-07 | 183.00 | 184.00 | 176.00 | 180.00 | 180.00 | 264,300 |
| 2025-02-06 | 190.00 | 191.00 | 181.00 | 183.00 | 183.00 | 1,387,500 |
| 2025-02-05 | 176.00 | 195.00 | 176.00 | 190.00 | 190.00 | 54,099,800 |
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.