Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 180.00 | 186.00 | 178.00 | 181.00 | 181.00 | 1,585,400 |
| 2025-02-03 | 185.00 | 187.00 | 175.00 | 180.00 | 180.00 | 1,481,200 |
| 2025-01-31 | 185.00 | 194.00 | 178.00 | 185.00 | 185.00 | 2,697,200 |
| 2025-01-30 | 188.00 | 188.00 | 172.00 | 180.00 | 180.00 | 27,548,000 |
| 2025-01-24 | 195.00 | 195.00 | 188.00 | 188.00 | 188.00 | 457,900 |
| 2025-01-23 | 194.00 | 199.00 | 192.00 | 192.00 | 192.00 | 481,300 |
| 2025-01-22 | 202.00 | 212.00 | 170.00 | 191.00 | 191.00 | 3,685,300 |
| 2025-01-21 | 199.00 | 202.00 | 195.00 | 202.00 | 202.00 | 49,445,000 |
| 2025-01-20 | 197.00 | 202.00 | 195.00 | 198.00 | 198.00 | 306,700 |
| 2025-01-17 | 202.00 | 202.00 | 195.00 | 197.00 | 197.00 | 210,400 |
| 2025-01-16 | 202.00 | 202.00 | 194.00 | 198.00 | 198.00 | 1,313,100 |
| 2025-01-15 | 197.00 | 204.00 | 192.00 | 202.00 | 202.00 | 47,059,200 |
| 2025-01-14 | 202.00 | 202.00 | 192.00 | 192.00 | 192.00 | 319,700 |
| 2025-01-13 | 204.00 | 206.00 | 195.00 | 200.00 | 200.00 | 1,122,700 |
| 2025-01-10 | 202.00 | 208.00 | 195.00 | 202.00 | 202.00 | 512,600 |
| 2025-01-09 | 206.00 | 210.00 | 198.00 | 202.00 | 202.00 | 22,987,500 |
| 2025-01-08 | 208.00 | 210.00 | 200.00 | 206.00 | 206.00 | 507,400 |
| 2025-01-07 | 228.00 | 228.00 | 204.00 | 208.00 | 208.00 | 2,565,000 |
| 2025-01-06 | 206.00 | 236.00 | 206.00 | 226.00 | 226.00 | 8,024,300 |
| 2025-01-03 | 198.00 | 214.00 | 195.00 | 206.00 | 206.00 | 46,444,500 |
| 2025-01-02 | 195.00 | 200.00 | 193.00 | 197.00 | 197.00 | 888,900 |
| 2024-12-30 | 198.00 | 200.00 | 190.00 | 195.00 | 195.00 | 1,082,200 |
| 2024-12-27 | 196.00 | 202.00 | 196.00 | 196.00 | 196.00 | 409,500 |
| 2024-12-24 | 202.00 | 204.00 | 196.00 | 196.00 | 196.00 | 25,721,900 |
| 2024-12-23 | 200.00 | 210.00 | 197.00 | 200.00 | 200.00 | 1,002,300 |
| 2024-12-20 | 208.00 | 208.00 | 197.00 | 198.00 | 198.00 | 331,600 |
| 2024-12-19 | 210.00 | 216.00 | 197.00 | 200.00 | 200.00 | 1,301,500 |
| 2024-12-18 | 196.00 | 216.00 | 194.00 | 210.00 | 210.00 | 46,906,600 |
| 2024-12-17 | 204.00 | 208.00 | 197.00 | 197.00 | 197.00 | 1,679,000 |
| 2024-12-16 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 418,200 |
| 2024-12-13 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | 466,200 |
| 2024-12-12 | 218.00 | 224.00 | 214.00 | 216.00 | 216.00 | 45,340,900 |
| 2024-12-11 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 330,500 |
| 2024-12-10 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | 774,200 |
| 2024-12-09 | 228.00 | 230.00 | 220.00 | 220.00 | 220.00 | 1,517,000 |
| 2024-12-06 | 230.00 | 230.00 | 220.00 | 228.00 | 228.00 | 21,325,300 |
| 2024-12-05 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | 601,500 |
| 2024-12-04 | 222.00 | 232.00 | 220.00 | 226.00 | 226.00 | 1,592,500 |
| 2024-12-03 | 226.00 | 230.00 | 220.00 | 222.00 | 222.00 | 931,200 |
| 2024-12-02 | 214.00 | 226.00 | 212.00 | 224.00 | 224.00 | 40,485,900 |
| 2024-11-29 | 224.00 | 224.00 | 212.00 | 214.00 | 214.00 | 445,500 |
| 2024-11-28 | 228.00 | 228.00 | 212.00 | 224.00 | 224.00 | 1,524,300 |
| 2024-11-26 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | 1,123,300 |
| 2024-11-25 | 230.00 | 240.00 | 224.00 | 228.00 | 228.00 | 37,658,600 |
| 2024-11-22 | 230.00 | 234.00 | 222.00 | 228.00 | 228.00 | 846,600 |
| 2024-11-21 | 236.00 | 236.00 | 224.00 | 228.00 | 228.00 | 448,600 |
| 2024-11-20 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | 558,400 |
| 2024-11-19 | 238.00 | 244.00 | 228.00 | 234.00 | 234.00 | 23,400,900 |
| 2024-11-18 | 228.00 | 238.00 | 222.00 | 238.00 | 238.00 | 732,000 |
| 2024-11-15 | 248.00 | 248.00 | 222.00 | 226.00 | 226.00 | 3,627,200 |
| 2024-11-14 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | 418,400 |
| 2024-11-13 | 234.00 | 238.00 | 228.00 | 236.00 | 236.00 | 25,445,200 |
| 2024-11-12 | 232.00 | 240.00 | 232.00 | 234.00 | 234.00 | 1,094,500 |
| 2024-11-11 | 242.00 | 252.00 | 234.00 | 236.00 | 236.00 | 1,893,800 |
| 2024-11-08 | 238.00 | 248.00 | 236.00 | 242.00 | 242.00 | 2,326,700 |
| 2024-11-07 | 236.00 | 244.00 | 228.00 | 238.00 | 238.00 | 28,628,700 |
| 2024-11-06 | 254.00 | 260.00 | 232.00 | 236.00 | 236.00 | 3,106,300 |
| 2024-11-05 | 234.00 | 256.00 | 228.00 | 250.00 | 250.00 | 9,379,900 |
| 2024-11-04 | 238.00 | 240.00 | 228.00 | 234.00 | 234.00 | 2,262,600 |
| 2024-11-01 | 290.00 | 306.00 | 224.00 | 238.00 | 238.00 | 88,211,100 |
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.