Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 270.00 | 278.00 | 256.00 | 274.00 | 274.00 | 5,218,800 |
| 2026-10-15 | 290.00 | 300.00 | 288.00 | 300.00 | 300.00 | 2,793,700 |
| 2026-10-14 | 290.00 | 294.00 | 284.00 | 290.00 | 290.00 | 2,177,800 |
| 2026-10-13 | 290.00 | 292.00 | 280.00 | 288.00 | 288.00 | 539,300 |
| 2026-10-12 | 308.00 | 308.00 | 290.00 | 292.00 | 292.00 | 1,931,400 |
| 2026-10-09 | 302.00 | 314.00 | 294.00 | 300.00 | 300.00 | 7,870,600 |
| 2026-10-08 | 300.00 | 302.00 | 284.00 | 298.00 | 298.00 | 5,828,700 |
| 2026-10-07 | 296.00 | 314.00 | 282.00 | 292.00 | 292.00 | 5,945,500 |
| 2026-10-06 | 296.00 | 296.00 | 282.00 | 292.00 | 292.00 | 344,000 |
| 2026-10-05 | 282.00 | 298.00 | 278.00 | 290.00 | 290.00 | 1,584,400 |
| 2026-10-02 | 280.00 | 284.00 | 270.00 | 284.00 | 284.00 | 619,100 |
| 2026-10-01 | 300.00 | 302.00 | 280.00 | 282.00 | 282.00 | 1,262,700 |
| 2026-09-30 | 282.00 | 300.00 | 274.00 | 298.00 | 298.00 | 5,533,900 |
| 2026-09-29 | 246.00 | 294.00 | 238.00 | 278.00 | 278.00 | 3,297,100 |
| 2026-09-28 | 256.00 | 264.00 | 244.00 | 246.00 | 246.00 | 1,770,700 |
| 2026-09-25 | 254.00 | 262.00 | 250.00 | 252.00 | 252.00 | 191,200 |
| 2026-09-24 | 254.00 | 272.00 | 250.00 | 254.00 | 254.00 | 458,300 |
| 2026-09-23 | 266.00 | 296.00 | 250.00 | 252.00 | 252.00 | 1,939,200 |
| 2026-09-22 | 276.00 | 276.00 | 254.00 | 258.00 | 258.00 | 1,409,000 |
| 2026-09-21 | 278.00 | 280.00 | 270.00 | 276.00 | 276.00 | 979,600 |
| 2026-09-18 | 278.00 | 278.00 | 268.00 | 278.00 | 278.00 | 668,500 |
| 2026-09-17 | 266.00 | 280.00 | 266.00 | 278.00 | 278.00 | 360,600 |
| 2026-09-16 | 262.00 | 272.00 | 260.00 | 268.00 | 268.00 | 1,161,200 |
| 2026-09-15 | 272.00 | 276.00 | 256.00 | 262.00 | 262.00 | 1,722,400 |
| 2026-09-14 | 280.00 | 282.00 | 268.00 | 270.00 | 270.00 | 291,500 |
| 2026-09-11 | 280.00 | 286.00 | 270.00 | 280.00 | 280.00 | 4,744,100 |
| 2026-09-10 | 282.00 | 284.00 | 272.00 | 274.00 | 274.00 | 814,100 |
| 2026-09-09 | 276.00 | 282.00 | 270.00 | 280.00 | 280.00 | 860,400 |
| 2026-09-08 | 280.00 | 288.00 | 262.00 | 274.00 | 274.00 | 1,265,600 |
| 2026-09-07 | 270.00 | 300.00 | 262.00 | 280.00 | 280.00 | 5,440,300 |
| 2026-09-04 | 272.00 | 272.00 | 252.00 | 264.00 | 264.00 | 7,459,400 |
| 2026-09-03 | 240.00 | 300.00 | 236.00 | 264.00 | 264.00 | 14,116,600 |
| 2026-09-02 | 248.00 | 254.00 | 236.00 | 244.00 | 244.00 | 6,036,500 |
| 2026-09-01 | 242.00 | 256.00 | 238.00 | 244.00 | 244.00 | 1,988,000 |
| 2026-08-31 | 240.00 | 246.00 | 230.00 | 242.00 | 242.00 | 622,900 |
| 2026-08-28 | 236.00 | 240.00 | 228.00 | 238.00 | 238.00 | 298,900 |
| 2026-08-27 | 228.00 | 250.00 | 226.00 | 236.00 | 236.00 | 563,200 |
| 2026-08-26 | 218.00 | 230.00 | 214.00 | 226.00 | 226.00 | 593,300 |
| 2026-08-25 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-08-24 | 226.00 | 226.00 | 218.00 | 220.00 | 220.00 | 170,500 |
| 2026-08-21 | 224.00 | 232.00 | 224.00 | 226.00 | 226.00 | 281,100 |
| 2026-08-20 | 228.00 | 228.00 | 216.00 | 226.00 | 226.00 | 484,600 |
| 2026-08-19 | 226.00 | 232.00 | 222.00 | 228.00 | 228.00 | 592,800 |
| 2026-08-18 | 226.00 | 230.00 | 218.00 | 226.00 | 226.00 | 399,000 |
| 2026-08-17 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-08-14 | 232.00 | 232.00 | 222.00 | 228.00 | 228.00 | 124,300 |
| 2026-08-13 | 230.00 | 234.00 | 226.00 | 232.00 | 232.00 | 41,700 |
| 2026-08-12 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 152,800 |
| 2026-08-11 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 72,000 |
| 2026-08-10 | 240.00 | 240.00 | 228.00 | 232.00 | 232.00 | 721,300 |
| 2026-08-07 | 240.00 | 246.00 | 232.00 | 236.00 | 236.00 | 64,700 |
| 2026-08-06 | 246.00 | 246.00 | 232.00 | 240.00 | 240.00 | 196,900 |
| 2026-08-05 | 230.00 | 248.00 | 220.00 | 248.00 | 248.00 | 987,700 |
| 2026-08-04 | 232.00 | 250.00 | 230.00 | 230.00 | 230.00 | 313,500 |
| 2026-08-03 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 266,800 |
| 2026-07-31 | 230.00 | 242.00 | 228.00 | 232.00 | 232.00 | 1,103,200 |
| 2026-07-30 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | 167,700 |
| 2026-07-29 | 236.00 | 236.00 | 230.00 | 234.00 | 234.00 | 77,200 |
| 2026-07-28 | 240.00 | 250.00 | 232.00 | 236.00 | 236.00 | 157,000 |
| 2026-07-27 | 246.00 | 250.00 | 234.00 | 238.00 | 238.00 | 1,202,200 |
Page 1 of 21 · 1,215 trading daysOlder →
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.