Diamond Food Indonesia PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	805.00	815.00	800.00	815.00	796.05	1,300
2024-01-25	815.00	815.00	805.00	815.00	796.05	1,400
2024-01-24	805.00	815.00	800.00	815.00	796.05	5,100
2024-01-23	810.00	810.00	800.00	810.00	791.17	33,000
2024-01-22	805.00	815.00	805.00	815.00	796.05	1,600
2024-01-19	810.00	810.00	805.00	810.00	791.17	3,300
2024-01-18	805.00	810.00	805.00	810.00	791.17	2,600
2024-01-17	805.00	815.00	800.00	810.00	791.17	14,300
2024-01-16	810.00	820.00	810.00	820.00	800.94	3,600
2024-01-15	810.00	810.00	800.00	810.00	791.17	27,000
2024-01-12	805.00	810.00	805.00	810.00	791.17	3,400
2024-01-11	815.00	815.00	805.00	815.00	796.05	500
2024-01-10	805.00	810.00	805.00	805.00	786.29	3,500
2024-01-09	810.00	815.00	805.00	815.00	796.05	4,200
2024-01-08	810.00	815.00	805.00	815.00	796.05	9,700
2024-01-05	820.00	820.00	815.00	815.00	796.05	200
2024-01-04	810.00	820.00	805.00	820.00	800.94	1,500
2024-01-03	805.00	855.00	805.00	815.00	796.05	85,400
2024-01-02	815.00	815.00	805.00	815.00	796.05	7,100
2023-12-29	815.00	815.00	810.00	815.00	796.05	1,200
2023-12-28	815.00	815.00	815.00	815.00	796.05	100
2023-12-27	815.00	820.00	810.00	815.00	796.05	9,100
2023-12-22	810.00	815.00	810.00	815.00	796.05	700
2023-12-21	810.00	810.00	805.00	805.00	786.29	2,800
2023-12-20	810.00	815.00	810.00	810.00	791.17	6,700
2023-12-19	810.00	815.00	805.00	815.00	796.05	2,900
2023-12-18	810.00	810.00	805.00	810.00	791.17	2,300
2023-12-15	810.00	810.00	800.00	810.00	791.17	15,400
2023-12-14	800.00	815.00	800.00	815.00	796.05	3,700
2023-12-13	815.00	815.00	815.00	815.00	796.05	100
2023-12-12	810.00	815.00	810.00	815.00	796.05	500
2023-12-11	810.00	815.00	810.00	810.00	791.17	5,600
2023-12-08	810.00	845.00	800.00	805.00	786.29	37,100
2023-12-07	815.00	850.00	815.00	850.00	830.24	15,100
2023-12-06	815.00	820.00	800.00	820.00	800.94	21,500
2023-12-05	815.00	820.00	805.00	820.00	800.94	1,400
2023-12-04	805.00	820.00	805.00	815.00	796.05	3,100
2023-12-01	815.00	820.00	805.00	820.00	800.94	2,200
2023-11-30	815.00	815.00	800.00	805.00	786.29	8,300
2023-11-29	820.00	820.00	805.00	820.00	800.94	1,900
2023-11-28	820.00	820.00	820.00	820.00	800.94	400
2023-11-27	810.00	820.00	810.00	820.00	800.94	200
2023-11-24	810.00	820.00	810.00	820.00	800.94	1,000
2023-11-23	810.00	820.00	805.00	820.00	800.94	69,800
2023-11-22	810.00	820.00	810.00	815.00	796.05	500
2023-11-21	815.00	820.00	815.00	820.00	800.94	2,600
2023-11-20	815.00	815.00	810.00	815.00	796.05	11,000
2023-11-17	820.00	820.00	810.00	815.00	796.05	3,900
2023-11-16	825.00	870.00	810.00	820.00	800.94	78,800
2023-11-15	810.00	825.00	810.00	825.00	805.82	78,300
2023-11-14	815.00	860.00	815.00	820.00	800.94	71,000
2023-11-13	805.00	820.00	805.00	820.00	800.94	61,400
2023-11-10	820.00	820.00	805.00	820.00	800.94	2,600
2023-11-09	805.00	820.00	805.00	820.00	800.94	300
2023-11-08	820.00	820.00	805.00	815.00	796.05	8,200
2023-11-07	820.00	860.00	815.00	820.00	800.94	61,200
2023-11-06	815.00	820.00	810.00	820.00	800.94	58,700
2023-11-03	815.00	855.00	815.00	815.00	796.05	72,600
2023-11-02	800.00	815.00	800.00	805.00	786.29	52,000
2023-11-01	815.00	815.00	810.00	810.00	791.17	6,700

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.