Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 250.00 | 282.00 | 244.00 | 272.00 | 272.00 | 21,465,900 |
| 2024-10-30 | 232.00 | 262.00 | 228.00 | 246.00 | 246.00 | 7,421,900 |
| 2024-10-29 | 238.00 | 240.00 | 222.00 | 232.00 | 232.00 | 8,042,100 |
| 2024-10-28 | 254.00 | 254.00 | 234.00 | 234.00 | 234.00 | 12,051,900 |
| 2024-10-25 | 262.00 | 262.00 | 240.00 | 256.00 | 256.00 | 1,110,200 |
| 2024-10-24 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | 729,200 |
| 2024-10-23 | 270.00 | 270.00 | 248.00 | 254.00 | 254.00 | 8,502,400 |
| 2024-10-22 | 268.00 | 274.00 | 260.00 | 262.00 | 262.00 | 11,268,600 |
| 2024-10-21 | 258.00 | 272.00 | 254.00 | 268.00 | 268.00 | 4,054,700 |
| 2024-10-18 | 258.00 | 258.00 | 250.00 | 256.00 | 256.00 | 2,496,800 |
| 2024-10-17 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 7,900,000 |
| 2024-10-16 | 264.00 | 266.00 | 252.00 | 254.00 | 254.00 | 2,254,900 |
| 2024-10-15 | 276.00 | 276.00 | 256.00 | 264.00 | 264.00 | 2,595,600 |
| 2024-10-14 | 280.00 | 294.00 | 270.00 | 270.00 | 270.00 | 1,324,000 |
| 2024-10-11 | 286.00 | 290.00 | 272.00 | 274.00 | 274.00 | 8,170,700 |
| 2024-10-10 | 298.00 | 298.00 | 272.00 | 284.00 | 284.00 | 2,251,200 |
| 2024-10-09 | 304.00 | 306.00 | 290.00 | 292.00 | 292.00 | 1,023,500 |
| 2024-10-08 | 310.00 | 310.00 | 298.00 | 300.00 | 300.00 | 548,400 |
| 2024-10-07 | 310.00 | 322.00 | 300.00 | 306.00 | 306.00 | 6,242,200 |
| 2024-10-04 | 320.00 | 320.00 | 296.00 | 306.00 | 306.00 | 466,700 |
| 2024-10-03 | 312.00 | 320.00 | 296.00 | 302.00 | 302.00 | 762,400 |
| 2024-10-02 | 310.00 | 326.00 | 306.00 | 310.00 | 310.00 | 1,743,600 |
| 2024-10-01 | 316.00 | 330.00 | 294.00 | 322.00 | 322.00 | 10,815,100 |
| 2024-09-30 | 340.00 | 344.00 | 306.00 | 312.00 | 312.00 | 2,964,000 |
| 2024-09-27 | 334.00 | 348.00 | 324.00 | 330.00 | 330.00 | 3,780,500 |
| 2024-09-26 | 334.00 | 380.00 | 328.00 | 332.00 | 332.00 | 21,124,400 |
| 2024-09-25 | 340.00 | 348.00 | 320.00 | 330.00 | 330.00 | 10,370,500 |
| 2024-09-24 | 308.00 | 356.00 | 302.00 | 328.00 | 328.00 | 5,532,500 |
| 2024-09-23 | 298.00 | 312.00 | 290.00 | 304.00 | 304.00 | 1,471,400 |
| 2024-09-20 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | 483,700 |
| 2024-09-19 | 300.00 | 300.00 | 288.00 | 296.00 | 296.00 | 902,900 |
| 2024-09-18 | 290.00 | 294.00 | 278.00 | 290.00 | 290.00 | 6,470,500 |
| 2024-09-17 | 288.00 | 296.00 | 282.00 | 290.00 | 290.00 | 512,300 |
| 2024-09-13 | 294.00 | 302.00 | 288.00 | 288.00 | 288.00 | 162,800 |
| 2024-09-12 | 296.00 | 304.00 | 290.00 | 294.00 | 294.00 | 6,804,600 |
| 2024-09-11 | 294.00 | 304.00 | 286.00 | 294.00 | 294.00 | 538,500 |
| 2024-09-10 | 292.00 | 306.00 | 278.00 | 294.00 | 294.00 | 1,781,400 |
| 2024-09-09 | 292.00 | 292.00 | 276.00 | 284.00 | 284.00 | 342,500 |
| 2024-09-06 | 302.00 | 302.00 | 282.00 | 284.00 | 284.00 | 8,369,500 |
| 2024-09-05 | 294.00 | 308.00 | 280.00 | 284.00 | 284.00 | 1,552,500 |
| 2024-09-04 | 308.00 | 312.00 | 292.00 | 294.00 | 294.00 | 810,100 |
| 2024-09-03 | 308.00 | 314.00 | 304.00 | 308.00 | 308.00 | 476,100 |
| 2024-09-02 | 308.00 | 316.00 | 304.00 | 308.00 | 308.00 | 7,659,800 |
| 2024-08-30 | 306.00 | 312.00 | 286.00 | 308.00 | 308.00 | 2,656,000 |
| 2024-08-29 | 308.00 | 318.00 | 296.00 | 306.00 | 306.00 | 3,092,500 |
| 2024-08-28 | 344.00 | 362.00 | 306.00 | 306.00 | 306.00 | 25,387,500 |
| 2024-08-27 | 250.00 | 290.00 | 236.00 | 290.00 | 290.00 | 3,721,200 |
| 2024-08-26 | 236.00 | 240.00 | 226.00 | 232.00 | 232.00 | 2,520,700 |
| 2024-08-23 | 236.00 | 236.00 | 228.00 | 232.00 | 232.00 | 441,800 |
| 2024-08-22 | 234.00 | 242.00 | 226.00 | 230.00 | 230.00 | 2,088,600 |
| 2024-08-21 | 212.00 | 240.00 | 210.00 | 234.00 | 234.00 | 11,984,700 |
| 2024-08-20 | 222.00 | 222.00 | 210.00 | 214.00 | 214.00 | 1,113,900 |
| 2024-08-19 | 197.00 | 220.00 | 197.00 | 218.00 | 218.00 | 2,472,600 |
| 2024-08-16 | 195.00 | 198.00 | 194.00 | 197.00 | 197.00 | 403,700 |
| 2024-08-15 | 195.00 | 195.00 | 192.00 | 195.00 | 195.00 | 9,704,200 |
| 2024-08-14 | 198.00 | 198.00 | 192.00 | 194.00 | 194.00 | 311,600 |
| 2024-08-13 | 195.00 | 196.00 | 194.00 | 196.00 | 196.00 | 260,500 |
| 2024-08-12 | 194.00 | 198.00 | 194.00 | 195.00 | 195.00 | 1,335,100 |
| 2024-08-09 | 195.00 | 199.00 | 190.00 | 193.00 | 193.00 | 10,852,400 |
| 2024-08-08 | 196.00 | 198.00 | 192.00 | 192.00 | 192.00 | 959,200 |
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.