Diamond Food Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 735.00 | 740.00 | 735.00 | 740.00 | 722.80 | 5,900 |
| 2024-05-07 | 735.00 | 735.00 | 735.00 | 735.00 | 717.91 | 1,400 |
| 2024-05-06 | 735.00 | 735.00 | 735.00 | 735.00 | 717.91 | 1,800 |
| 2024-05-03 | 735.00 | 735.00 | 735.00 | 735.00 | 717.91 | 1,000 |
| 2024-05-02 | 735.00 | 735.00 | 735.00 | 735.00 | 717.91 | 3,300 |
| 2024-04-30 | 740.00 | 740.00 | 735.00 | 735.00 | 717.91 | 12,200 |
| 2024-04-29 | 740.00 | 740.00 | 740.00 | 740.00 | 722.80 | 3,900 |
| 2024-04-26 | 740.00 | 740.00 | 740.00 | 740.00 | 722.80 | 5,300 |
| 2024-04-25 | 750.00 | 750.00 | 745.00 | 745.00 | 727.68 | 8,400 |
| 2024-04-24 | 750.00 | 750.00 | 750.00 | 750.00 | 732.57 | 2,900 |
| 2024-04-23 | 755.00 | 755.00 | 755.00 | 755.00 | 737.45 | 4,300 |
| 2024-04-22 | 760.00 | 760.00 | 755.00 | 760.00 | 742.33 | 4,300 |
| 2024-04-19 | 765.00 | 765.00 | 760.00 | 760.00 | 742.33 | 3,400 |
| 2024-04-18 | 755.00 | 770.00 | 740.00 | 770.00 | 752.10 | 27,200 |
| 2024-04-17 | 770.00 | 770.00 | 770.00 | 770.00 | 752.10 | 3,300 |
| 2024-04-16 | 770.00 | 770.00 | 770.00 | 770.00 | 752.10 | 3,000 |
| 2024-04-05 | 770.00 | 770.00 | 770.00 | 770.00 | 752.10 | 0 |
| 2024-04-04 | 775.00 | 775.00 | 770.00 | 770.00 | 752.10 | 1,800 |
| 2024-04-03 | 765.00 | 770.00 | 765.00 | 770.00 | 752.10 | 6,400 |
| 2024-04-02 | 770.00 | 770.00 | 765.00 | 765.00 | 747.22 | 20,600 |
| 2024-04-01 | 775.00 | 775.00 | 770.00 | 770.00 | 752.10 | 72,100 |
| 2024-03-28 | 775.00 | 775.00 | 775.00 | 775.00 | 756.98 | 28,000 |
| 2024-03-27 | 790.00 | 790.00 | 780.00 | 780.00 | 761.87 | 24,500 |
| 2024-03-26 | 795.00 | 795.00 | 790.00 | 790.00 | 771.64 | 46,600 |
| 2024-03-25 | 805.00 | 805.00 | 795.00 | 795.00 | 776.52 | 900 |
| 2024-03-22 | 800.00 | 805.00 | 800.00 | 805.00 | 786.29 | 7,300 |
| 2024-03-21 | 790.00 | 810.00 | 790.00 | 810.00 | 791.17 | 1,100 |
| 2024-03-20 | 805.00 | 805.00 | 790.00 | 805.00 | 786.29 | 2,100 |
| 2024-03-19 | 805.00 | 805.00 | 800.00 | 805.00 | 786.29 | 2,400 |
| 2024-03-18 | 800.00 | 810.00 | 790.00 | 805.00 | 786.29 | 19,600 |
| 2024-03-15 | 805.00 | 805.00 | 800.00 | 800.00 | 781.40 | 5,500 |
| 2024-03-14 | 800.00 | 810.00 | 790.00 | 810.00 | 791.17 | 13,000 |
| 2024-03-13 | 810.00 | 810.00 | 780.00 | 800.00 | 781.40 | 3,400 |
| 2024-03-08 | 795.00 | 810.00 | 795.00 | 810.00 | 791.17 | 1,100 |
| 2024-03-07 | 795.00 | 810.00 | 790.00 | 810.00 | 791.17 | 7,100 |
| 2024-03-06 | 805.00 | 805.00 | 795.00 | 795.00 | 776.52 | 1,500 |
| 2024-03-05 | 800.00 | 800.00 | 785.00 | 800.00 | 781.40 | 3,000 |
| 2024-03-04 | 800.00 | 835.00 | 795.00 | 800.00 | 781.40 | 25,400 |
| 2024-03-01 | 800.00 | 800.00 | 785.00 | 800.00 | 781.40 | 62,300 |
| 2024-02-29 | 805.00 | 805.00 | 795.00 | 800.00 | 781.40 | 19,200 |
| 2024-02-28 | 795.00 | 805.00 | 795.00 | 800.00 | 781.40 | 5,700 |
| 2024-02-27 | 795.00 | 805.00 | 780.00 | 795.00 | 776.52 | 10,500 |
| 2024-02-26 | 800.00 | 820.00 | 790.00 | 795.00 | 776.52 | 7,600 |
| 2024-02-23 | 805.00 | 825.00 | 800.00 | 800.00 | 781.40 | 43,400 |
| 2024-02-22 | 820.00 | 820.00 | 810.00 | 820.00 | 800.94 | 11,700 |
| 2024-02-21 | 825.00 | 830.00 | 810.00 | 820.00 | 800.94 | 14,400 |
| 2024-02-20 | 810.00 | 890.00 | 800.00 | 840.00 | 820.47 | 59,400 |
| 2024-02-19 | 795.00 | 810.00 | 795.00 | 810.00 | 791.17 | 12,600 |
| 2024-02-16 | 805.00 | 810.00 | 790.00 | 805.00 | 786.29 | 14,900 |
| 2024-02-15 | 795.00 | 805.00 | 795.00 | 800.00 | 781.40 | 23,200 |
| 2024-02-13 | 785.00 | 795.00 | 775.00 | 795.00 | 776.52 | 8,800 |
| 2024-02-12 | 805.00 | 805.00 | 780.00 | 800.00 | 781.40 | 5,600 |
| 2024-02-07 | 800.00 | 810.00 | 780.00 | 805.00 | 786.29 | 9,800 |
| 2024-02-06 | 785.00 | 800.00 | 785.00 | 800.00 | 781.40 | 6,600 |
| 2024-02-05 | 785.00 | 795.00 | 785.00 | 785.00 | 766.75 | 6,800 |
| 2024-02-02 | 790.00 | 790.00 | 760.00 | 780.00 | 761.87 | 34,000 |
| 2024-02-01 | 800.00 | 800.00 | 755.00 | 790.00 | 771.64 | 36,300 |
| 2024-01-31 | 805.00 | 815.00 | 800.00 | 800.00 | 781.40 | 5,600 |
| 2024-01-30 | 805.00 | 815.00 | 805.00 | 815.00 | 796.05 | 400 |
| 2024-01-29 | 815.00 | 815.00 | 805.00 | 815.00 | 796.05 | 1,100 |
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.