Diamond Food Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 740.00 | 740.00 | 740.00 | 740.00 | 722.80 | 100 |
| 2024-08-07 | 710.00 | 710.00 | 710.00 | 710.00 | 693.50 | 1,400 |
| 2024-08-06 | 700.00 | 725.00 | 700.00 | 725.00 | 708.15 | 200 |
| 2024-08-05 | 710.00 | 710.00 | 710.00 | 710.00 | 693.50 | 2,600 |
| 2024-08-02 | 715.00 | 715.00 | 715.00 | 715.00 | 698.38 | 5,400 |
| 2024-08-01 | 715.00 | 720.00 | 715.00 | 720.00 | 703.26 | 1,500 |
| 2024-07-31 | 720.00 | 720.00 | 710.00 | 710.00 | 693.50 | 300 |
| 2024-07-30 | 720.00 | 720.00 | 720.00 | 720.00 | 703.26 | 100 |
| 2024-07-29 | 720.00 | 720.00 | 720.00 | 720.00 | 703.26 | 200 |
| 2024-07-26 | 720.00 | 720.00 | 715.00 | 715.00 | 698.38 | 900 |
| 2024-07-25 | 720.00 | 720.00 | 715.00 | 715.00 | 698.38 | 6,400 |
| 2024-07-24 | 735.00 | 735.00 | 725.00 | 725.00 | 708.15 | 3,100 |
| 2024-07-23 | 735.00 | 735.00 | 735.00 | 735.00 | 717.91 | 200 |
| 2024-07-22 | 730.00 | 730.00 | 730.00 | 730.00 | 713.03 | 500 |
| 2024-07-19 | 730.00 | 730.00 | 730.00 | 730.00 | 713.03 | 100 |
| 2024-07-18 | 725.00 | 730.00 | 725.00 | 730.00 | 713.03 | 200 |
| 2024-07-17 | 725.00 | 725.00 | 725.00 | 725.00 | 708.15 | 5,000 |
| 2024-07-16 | 730.00 | 730.00 | 730.00 | 730.00 | 713.03 | 0 |
| 2024-07-15 | 730.00 | 730.00 | 730.00 | 730.00 | 713.03 | 600 |
| 2024-07-12 | 730.00 | 730.00 | 730.00 | 730.00 | 713.03 | 800 |
| 2024-07-11 | 785.00 | 785.00 | 745.00 | 745.00 | 727.68 | 2,200 |
| 2024-07-10 | 745.00 | 795.00 | 745.00 | 795.00 | 776.52 | 300 |
| 2024-07-09 | 710.00 | 745.00 | 710.00 | 745.00 | 727.68 | 400 |
| 2024-07-08 | 710.00 | 710.00 | 710.00 | 710.00 | 693.50 | 8,400 |
| 2024-07-05 | 705.00 | 710.00 | 705.00 | 710.00 | 693.50 | 400 |
| 2024-07-04 | 700.00 | 710.00 | 700.00 | 710.00 | 693.50 | 400 |
| 2024-07-03 | 700.00 | 700.00 | 700.00 | 700.00 | 683.73 | 100 |
| 2024-07-02 | 700.00 | 700.00 | 700.00 | 700.00 | 683.73 | 100 |
| 2024-07-01 | 695.00 | 695.00 | 695.00 | 695.00 | 678.84 | 27,200 |
| 2024-06-28 | 695.00 | 695.00 | 695.00 | 695.00 | 678.84 | 18,300 |
| 2024-06-27 | 695.00 | 695.00 | 695.00 | 695.00 | 678.84 | 500 |
| 2024-06-26 | 695.00 | 695.00 | 695.00 | 695.00 | 678.84 | 3,600 |
| 2024-06-25 | 695.00 | 695.00 | 695.00 | 695.00 | 678.84 | 4,600 |
| 2024-06-24 | 695.00 | 695.00 | 695.00 | 695.00 | 678.84 | 11,500 |
| 2024-06-21 | 690.00 | 695.00 | 690.00 | 695.00 | 678.84 | 31,800 |
| 2024-06-20 | 690.00 | 690.00 | 690.00 | 690.00 | 673.96 | 2,000 |
| 2024-06-19 | 690.00 | 690.00 | 690.00 | 690.00 | 673.96 | 3,400 |
| 2024-06-14 | 700.00 | 700.00 | 695.00 | 695.00 | 678.84 | 1,600 |
| 2024-06-13 | 700.00 | 700.00 | 700.00 | 700.00 | 683.73 | 24,200 |
| 2024-06-12 | 715.00 | 715.00 | 700.00 | 705.00 | 688.61 | 3,500 |
| 2024-06-11 | 720.00 | 720.00 | 710.00 | 710.00 | 693.50 | 2,400 |
| 2024-06-10 | 720.00 | 720.00 | 715.00 | 720.00 | 703.26 | 3,600 |
| 2024-06-07 | 720.00 | 720.00 | 720.00 | 720.00 | 703.26 | 1,700 |
| 2024-06-06 | 680.00 | 720.00 | 680.00 | 720.00 | 703.26 | 11,100 |
| 2024-06-05 | 725.00 | 725.00 | 725.00 | 725.00 | 708.15 | 7,100 |
| 2024-06-04 | 725.00 | 725.00 | 720.00 | 725.00 | 708.15 | 4,800 |
| 2024-06-03 | 725.00 | 725.00 | 725.00 | 725.00 | 708.15 | 27,000 |
| 2024-05-31 | 725.00 | 725.00 | 725.00 | 725.00 | 708.15 | 100 |
| 2024-05-30 | 725.00 | 725.00 | 725.00 | 725.00 | 708.15 | 22,500 |
| 2024-05-29 | 730.00 | 730.00 | 730.00 | 730.00 | 713.03 | 100 |
| 2024-05-28 | 730.00 | 730.00 | 730.00 | 730.00 | 713.03 | 1,000 |
| 2024-05-27 | 735.00 | 735.00 | 730.00 | 730.00 | 713.03 | 3,600 |
| 2024-05-22 | 735.00 | 735.00 | 735.00 | 735.00 | 717.91 | 200 |
| 2024-05-21 | 735.00 | 735.00 | 735.00 | 735.00 | 717.91 | 500 |
| 2024-05-20 | 735.00 | 735.00 | 730.00 | 735.00 | 717.91 | 1,500 |
| 2024-05-17 | 735.00 | 735.00 | 730.00 | 735.00 | 717.91 | 4,900 |
| 2024-05-16 | 735.00 | 735.00 | 735.00 | 735.00 | 717.91 | 3,200 |
| 2024-05-15 | 735.00 | 740.00 | 735.00 | 740.00 | 722.80 | 300 |
| 2024-05-14 | 730.00 | 735.00 | 730.00 | 735.00 | 717.91 | 600 |
| 2024-05-13 | 735.00 | 735.00 | 735.00 | 735.00 | 717.91 | 2,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 7.5000 IDR |
| 2025-06-24 | 7.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.