Diamond Food Indonesia PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	810.00	815.00	805.00	805.00	786.29	22,900
2023-10-30	815.00	815.00	805.00	815.00	796.05	600
2023-10-27	815.00	815.00	800.00	815.00	796.05	700
2023-10-26	815.00	815.00	805.00	815.00	796.05	2,100
2023-10-25	815.00	815.00	810.00	810.00	791.17	3,100
2023-10-24	815.00	820.00	795.00	815.00	796.05	33,300
2023-10-23	810.00	820.00	810.00	820.00	800.94	1,600
2023-10-20	815.00	820.00	815.00	820.00	800.94	300
2023-10-19	810.00	820.00	805.00	820.00	800.94	11,900
2023-10-18	815.00	820.00	815.00	820.00	800.94	1,200
2023-10-17	815.00	820.00	810.00	815.00	796.05	8,800
2023-10-16	815.00	815.00	810.00	810.00	791.17	19,500
2023-10-13	820.00	830.00	815.00	815.00	796.05	52,200
2023-10-12	810.00	815.00	810.00	815.00	796.05	26,200
2023-10-11	820.00	820.00	810.00	815.00	796.05	16,300
2023-10-10	820.00	825.00	815.00	825.00	805.82	8,000
2023-10-09	825.00	825.00	810.00	825.00	805.82	15,800
2023-10-06	820.00	830.00	810.00	825.00	805.82	38,100
2023-10-05	820.00	820.00	815.00	820.00	800.94	800
2023-10-04	815.00	820.00	810.00	820.00	800.94	15,400
2023-10-03	820.00	820.00	820.00	820.00	800.94	400
2023-10-02	810.00	825.00	810.00	820.00	800.94	5,700
2023-09-29	825.00	830.00	825.00	830.00	810.71	1,200
2023-09-27	825.00	825.00	825.00	825.00	805.82	5,700
2023-09-26	810.00	825.00	810.00	825.00	805.82	21,800
2023-09-25	820.00	825.00	820.00	820.00	800.94	12,300
2023-09-22	820.00	820.00	820.00	820.00	800.94	300
2023-09-21	820.00	825.00	815.00	825.00	805.82	2,000
2023-09-20	810.00	825.00	810.00	820.00	800.94	6,100
2023-09-19	810.00	820.00	810.00	810.00	791.17	11,300
2023-09-18	820.00	820.00	810.00	810.00	791.17	1,600
2023-09-15	820.00	820.00	815.00	820.00	800.94	27,200
2023-09-14	820.00	820.00	810.00	815.00	796.05	10,800
2023-09-13	815.00	820.00	815.00	820.00	800.94	6,000
2023-09-12	815.00	815.00	810.00	815.00	796.05	20,900
2023-09-11	805.00	815.00	805.00	815.00	796.05	12,600
2023-09-08	815.00	815.00	810.00	815.00	796.05	8,500
2023-09-07	815.00	815.00	815.00	815.00	796.05	800
2023-09-06	820.00	820.00	810.00	820.00	800.94	26,700
2023-09-05	820.00	820.00	815.00	820.00	800.94	2,600
2023-09-04	815.00	820.00	810.00	820.00	800.94	12,600
2023-09-01	810.00	825.00	805.00	815.00	796.05	12,600
2023-08-31	815.00	825.00	815.00	825.00	805.82	7,100
2023-08-30	830.00	830.00	805.00	815.00	796.05	53,400
2023-08-29	825.00	830.00	810.00	830.00	810.71	33,600
2023-08-28	830.00	835.00	810.00	835.00	815.59	91,300
2023-08-25	825.00	830.00	815.00	820.00	800.94	18,100
2023-08-24	835.00	840.00	835.00	835.00	815.59	25,800
2023-08-23	835.00	835.00	815.00	835.00	815.59	1,500
2023-08-22	825.00	840.00	815.00	840.00	820.47	12,700
2023-08-21	835.00	840.00	820.00	830.00	810.71	19,800
2023-08-18	835.00	840.00	830.00	840.00	820.47	24,800
2023-08-16	825.00	845.00	820.00	835.00	815.59	92,800
2023-08-15	840.00	855.00	825.00	840.00	820.47	24,000
2023-08-14	855.00	860.00	830.00	840.00	820.47	22,200
2023-08-11	855.00	855.00	830.00	840.00	820.47	51,800
2023-08-10	835.00	845.00	830.00	840.00	820.47	2,400
2023-08-09	830.00	830.00	825.00	830.00	810.71	10,600
2023-08-08	820.00	850.00	815.00	830.00	810.71	14,100
2023-08-07	835.00	835.00	815.00	835.00	815.59	16,300

← NewerPage 13 of 21 · 1,219 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.