Diamond Food Indonesia PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	795.00	805.00	780.00	805.00	786.29	36,900
2023-05-02	805.00	805.00	790.00	800.00	781.40	6,200
2023-04-28	795.00	805.00	795.00	805.00	786.29	400
2023-04-27	805.00	805.00	790.00	805.00	786.29	2,000
2023-04-26	800.00	805.00	795.00	805.00	786.29	19,000
2023-04-18	795.00	800.00	795.00	800.00	781.40	78,000
2023-04-17	795.00	795.00	790.00	795.00	776.52	24,800
2023-04-14	800.00	800.00	800.00	800.00	781.40	100
2023-04-13	795.00	800.00	795.00	800.00	781.40	400
2023-04-12	795.00	800.00	795.00	800.00	781.40	4,800
2023-04-11	795.00	795.00	790.00	795.00	776.52	7,400
2023-04-10	805.00	805.00	790.00	795.00	776.52	1,700
2023-04-06	800.00	805.00	800.00	805.00	786.29	4,500
2023-04-05	795.00	805.00	790.00	805.00	786.29	5,900
2023-04-04	800.00	800.00	785.00	795.00	776.52	11,300
2023-04-03	790.00	815.00	790.00	805.00	786.29	900
2023-03-31	800.00	815.00	790.00	815.00	796.05	19,100
2023-03-30	790.00	800.00	780.00	795.00	776.52	42,200
2023-03-29	795.00	795.00	790.00	795.00	776.52	9,500
2023-03-28	800.00	805.00	790.00	800.00	781.40	5,500
2023-03-27	800.00	800.00	800.00	800.00	781.40	1,100
2023-03-24	795.00	805.00	790.00	805.00	786.29	3,100
2023-03-21	800.00	805.00	800.00	805.00	786.29	2,100
2023-03-20	805.00	805.00	790.00	805.00	786.29	3,700
2023-03-17	805.00	805.00	785.00	805.00	786.29	3,400
2023-03-16	795.00	805.00	785.00	805.00	786.29	12,200
2023-03-15	800.00	800.00	790.00	790.00	771.64	8,900
2023-03-14	800.00	800.00	795.00	800.00	781.40	1,400
2023-03-13	800.00	805.00	795.00	805.00	786.29	4,400
2023-03-10	805.00	805.00	800.00	800.00	781.40	500
2023-03-09	805.00	805.00	805.00	805.00	786.29	200
2023-03-08	805.00	805.00	800.00	805.00	786.29	1,500
2023-03-07	805.00	805.00	795.00	805.00	786.29	1,200
2023-03-06	805.00	805.00	800.00	805.00	786.29	1,300
2023-03-03	800.00	805.00	800.00	805.00	786.29	600
2023-03-02	795.00	805.00	795.00	805.00	786.29	1,300
2023-03-01	805.00	805.00	805.00	805.00	786.29	3,100
2023-02-28	795.00	805.00	790.00	805.00	786.29	2,300
2023-02-27	805.00	805.00	800.00	805.00	786.29	14,000
2023-02-24	800.00	805.00	800.00	805.00	786.29	6,100
2023-02-23	805.00	805.00	790.00	800.00	781.40	26,700
2023-02-22	800.00	810.00	800.00	805.00	786.29	3,900
2023-02-21	795.00	805.00	795.00	800.00	781.40	2,700
2023-02-20	810.00	810.00	800.00	810.00	791.17	2,200
2023-02-17	805.00	810.00	805.00	810.00	791.17	1,000
2023-02-16	800.00	805.00	795.00	805.00	786.29	2,300
2023-02-15	800.00	800.00	795.00	800.00	781.40	3,200
2023-02-14	800.00	805.00	800.00	805.00	786.29	300
2023-02-13	805.00	805.00	800.00	805.00	786.29	2,400
2023-02-10	795.00	805.00	795.00	805.00	786.29	1,400
2023-02-09	795.00	805.00	795.00	805.00	786.29	1,000
2023-02-08	800.00	810.00	795.00	805.00	786.29	18,800
2023-02-07	800.00	810.00	795.00	810.00	791.17	45,700
2023-02-06	810.00	810.00	800.00	810.00	791.17	1,700
2023-02-03	800.00	810.00	800.00	810.00	791.17	300
2023-02-02	810.00	810.00	785.00	810.00	791.17	9,400
2023-02-01	815.00	815.00	815.00	815.00	796.05	200
2023-01-31	800.00	800.00	800.00	800.00	781.40	3,200
2023-01-30	805.00	805.00	800.00	800.00	781.40	3,000
2023-01-27	805.00	805.00	800.00	805.00	786.29	4,100

← NewerPage 15 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.