Diamond Food Indonesia PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	805.00	805.00	800.00	805.00	786.29	4,100
2023-01-26	795.00	805.00	795.00	805.00	786.29	18,200
2023-01-25	810.00	810.00	800.00	800.00	781.40	18,200
2023-01-24	815.00	815.00	800.00	815.00	796.05	34,100
2023-01-20	825.00	825.00	820.00	820.00	800.94	15,300
2023-01-19	810.00	825.00	800.00	825.00	805.82	6,800
2023-01-18	810.00	810.00	800.00	810.00	791.17	3,500
2023-01-17	825.00	825.00	795.00	815.00	796.05	3,700
2023-01-16	830.00	830.00	795.00	825.00	805.82	1,400
2023-01-13	810.00	830.00	810.00	830.00	810.71	300
2023-01-12	800.00	830.00	795.00	810.00	791.17	4,300
2023-01-11	795.00	800.00	785.00	800.00	781.40	5,400
2023-01-10	780.00	800.00	780.00	795.00	776.52	2,400
2023-01-09	815.00	830.00	800.00	800.00	781.40	18,100
2023-01-06	815.00	825.00	815.00	825.00	805.82	900
2023-01-05	815.00	815.00	815.00	815.00	796.05	400
2023-01-04	810.00	815.00	810.00	815.00	796.05	900
2023-01-03	815.00	820.00	810.00	815.00	796.05	76,100
2023-01-02	815.00	815.00	815.00	815.00	796.05	100
2022-12-30	815.00	815.00	805.00	815.00	796.05	3,600
2022-12-29	830.00	830.00	820.00	820.00	800.94	700
2022-12-28	825.00	830.00	785.00	805.00	786.29	135,800
2022-12-27	845.00	845.00	800.00	830.00	810.71	6,000
2022-12-26	795.00	875.00	790.00	845.00	825.36	45,000
2022-12-23	795.00	795.00	775.00	795.00	776.52	28,200
2022-12-22	790.00	800.00	790.00	790.00	771.64	8,600
2022-12-21	790.00	795.00	790.00	795.00	776.52	4,600
2022-12-20	785.00	790.00	785.00	790.00	771.64	3,000
2022-12-19	790.00	790.00	765.00	790.00	771.64	11,300
2022-12-16	790.00	790.00	770.00	790.00	771.64	26,000
2022-12-15	775.00	790.00	775.00	790.00	771.64	9,600
2022-12-14	790.00	790.00	750.00	775.00	756.98	142,500
2022-12-13	785.00	800.00	775.00	790.00	771.64	30,700
2022-12-12	785.00	805.00	775.00	805.00	786.29	12,900
2022-12-09	800.00	800.00	745.00	785.00	766.75	260,000
2022-12-08	780.00	810.00	780.00	800.00	781.40	29,000
2022-12-07	810.00	825.00	775.00	780.00	761.87	106,700
2022-12-06	810.00	815.00	805.00	815.00	796.05	7,800
2022-12-05	820.00	820.00	810.00	815.00	796.05	1,200
2022-12-02	815.00	820.00	815.00	820.00	800.94	31,100
2022-12-01	815.00	820.00	810.00	820.00	800.94	16,000
2022-11-30	815.00	820.00	810.00	815.00	796.05	6,600
2022-11-29	815.00	820.00	810.00	815.00	796.05	4,900
2022-11-28	810.00	820.00	805.00	815.00	796.05	13,500
2022-11-25	815.00	815.00	805.00	815.00	796.05	400
2022-11-24	820.00	820.00	810.00	815.00	796.05	10,000
2022-11-23	820.00	825.00	810.00	825.00	805.82	1,200
2022-11-22	830.00	830.00	805.00	825.00	805.82	29,300
2022-11-21	830.00	830.00	810.00	820.00	800.94	4,800
2022-11-18	825.00	830.00	810.00	830.00	810.71	11,100
2022-11-17	810.00	825.00	810.00	825.00	805.82	2,200
2022-11-16	815.00	825.00	810.00	825.00	805.82	4,800
2022-11-15	825.00	825.00	825.00	825.00	805.82	200
2022-11-14	810.00	825.00	810.00	825.00	805.82	4,300
2022-11-11	815.00	825.00	810.00	820.00	800.94	12,500
2022-11-10	825.00	835.00	805.00	825.00	805.82	23,500
2022-11-09	820.00	825.00	820.00	825.00	805.82	3,000
2022-11-08	810.00	825.00	805.00	825.00	805.82	11,500
2022-11-07	810.00	815.00	805.00	815.00	796.05	72,000
2022-11-04	805.00	815.00	805.00	815.00	796.05	7,900

← NewerPage 16 of 21 · 1,220 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.