Diamond Food Indonesia PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	835.00	835.00	810.00	835.00	815.59	2,200
2023-08-03	830.00	870.00	810.00	840.00	820.47	16,600
2023-08-02	830.00	830.00	830.00	830.00	810.71	100
2023-08-01	825.00	835.00	815.00	825.00	805.82	23,200
2023-07-31	840.00	840.00	820.00	835.00	815.59	9,400
2023-07-28	825.00	875.00	825.00	840.00	820.47	61,000
2023-07-27	830.00	870.00	825.00	835.00	815.59	108,300
2023-07-26	815.00	830.00	815.00	830.00	810.71	12,200
2023-07-25	820.00	820.00	815.00	820.00	800.94	4,300
2023-07-24	820.00	820.00	820.00	820.00	800.94	700
2023-07-21	820.00	825.00	820.00	820.00	800.94	1,300
2023-07-20	835.00	835.00	820.00	825.00	805.82	1,500
2023-07-18	815.00	845.00	810.00	835.00	815.59	40,200
2023-07-17	820.00	820.00	815.00	815.00	796.05	800
2023-07-14	820.00	820.00	815.00	820.00	800.94	4,800
2023-07-13	815.00	820.00	815.00	820.00	800.94	12,700
2023-07-12	815.00	820.00	815.00	820.00	800.94	6,000
2023-07-11	815.00	825.00	815.00	820.00	800.94	2,100
2023-07-10	830.00	835.00	815.00	825.00	805.82	12,100
2023-07-07	820.00	830.00	810.00	820.00	800.94	19,300
2023-07-06	810.00	825.00	805.00	820.00	800.94	40,800
2023-07-05	825.00	825.00	815.00	820.00	800.94	3,300
2023-07-04	820.00	825.00	820.00	825.00	805.82	21,500
2023-07-03	815.00	835.00	810.00	820.00	800.94	36,000
2023-06-27	810.00	815.00	810.00	815.00	796.05	17,600
2023-06-26	820.00	820.00	815.00	820.00	800.94	2,900
2023-06-23	820.00	820.00	815.00	820.00	800.94	45,200
2023-06-22	815.00	825.00	815.00	820.00	800.94	4,300
2023-06-21	815.00	825.00	815.00	825.00	805.82	800
2023-06-20	825.00	835.00	815.00	825.00	805.82	3,800
2023-06-19	825.00	825.00	820.00	825.00	805.82	1,700
2023-06-16	820.00	830.00	805.00	830.00	810.71	37,600
2023-06-15	815.00	830.00	805.00	820.00	800.94	112,300
2023-06-14	835.00	835.00	805.00	830.00	810.71	18,500
2023-06-13	805.00	850.00	805.00	835.00	815.59	59,100
2023-06-12	805.00	805.00	800.00	805.00	786.29	38,400
2023-06-09	805.00	805.00	800.00	805.00	786.29	11,100
2023-06-08	805.00	805.00	800.00	805.00	786.29	3,400
2023-06-07	800.00	800.00	800.00	800.00	781.40	700
2023-06-06	800.00	805.00	800.00	805.00	786.29	3,700
2023-06-05	805.00	805.00	795.00	805.00	786.29	4,900
2023-05-31	805.00	805.00	795.00	805.00	786.29	33,900
2023-05-30	805.00	805.00	795.00	800.00	781.40	2,100
2023-05-29	795.00	810.00	795.00	805.00	786.29	3,100
2023-05-26	805.00	805.00	790.00	805.00	786.29	11,900
2023-05-25	795.00	805.00	790.00	805.00	786.29	3,400
2023-05-24	795.00	805.00	795.00	805.00	786.29	700
2023-05-23	795.00	810.00	795.00	800.00	781.40	6,400
2023-05-22	800.00	805.00	795.00	805.00	786.29	12,400
2023-05-19	800.00	800.00	795.00	800.00	781.40	2,300
2023-05-17	795.00	800.00	795.00	800.00	781.40	3,900
2023-05-16	805.00	805.00	795.00	805.00	786.29	700
2023-05-15	800.00	810.00	795.00	810.00	791.17	2,300
2023-05-12	800.00	810.00	785.00	810.00	791.17	2,200
2023-05-11	800.00	805.00	800.00	805.00	786.29	6,200
2023-05-10	805.00	815.00	795.00	810.00	791.17	11,200
2023-05-09	800.00	805.00	800.00	805.00	786.29	1,100
2023-05-08	795.00	805.00	795.00	805.00	786.29	3,800
2023-05-05	800.00	805.00	800.00	805.00	786.29	6,000
2023-05-04	790.00	805.00	790.00	805.00	786.29	500

← NewerPage 14 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.