Diamond Food Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 820.00 | 820.00 | 810.00 | 820.00 | 800.94 | 1,400 |
| 2022-11-02 | 820.00 | 820.00 | 810.00 | 820.00 | 800.94 | 16,500 |
| 2022-11-01 | 810.00 | 820.00 | 810.00 | 820.00 | 800.94 | 10,900 |
| 2022-10-31 | 825.00 | 830.00 | 810.00 | 825.00 | 805.82 | 4,600 |
| 2022-10-28 | 835.00 | 835.00 | 805.00 | 825.00 | 805.82 | 30,000 |
| 2022-10-27 | 810.00 | 840.00 | 810.00 | 830.00 | 810.71 | 12,000 |
| 2022-10-26 | 810.00 | 835.00 | 810.00 | 835.00 | 815.59 | 3,800 |
| 2022-10-25 | 830.00 | 840.00 | 830.00 | 835.00 | 815.59 | 1,400 |
| 2022-10-24 | 820.00 | 820.00 | 815.00 | 820.00 | 800.94 | 4,600 |
| 2022-10-21 | 820.00 | 825.00 | 810.00 | 825.00 | 805.82 | 10,300 |
| 2022-10-20 | 815.00 | 815.00 | 800.00 | 805.00 | 786.29 | 13,300 |
| 2022-10-19 | 815.00 | 815.00 | 805.00 | 815.00 | 796.05 | 18,700 |
| 2022-10-18 | 810.00 | 815.00 | 805.00 | 815.00 | 796.05 | 13,000 |
| 2022-10-17 | 805.00 | 815.00 | 800.00 | 810.00 | 791.17 | 53,300 |
| 2022-10-14 | 810.00 | 830.00 | 800.00 | 820.00 | 800.94 | 52,100 |
| 2022-10-13 | 835.00 | 840.00 | 815.00 | 815.00 | 796.05 | 6,000 |
| 2022-10-12 | 840.00 | 840.00 | 810.00 | 825.00 | 805.82 | 38,800 |
| 2022-10-11 | 850.00 | 880.00 | 815.00 | 830.00 | 810.71 | 83,800 |
| 2022-10-10 | 850.00 | 865.00 | 830.00 | 845.00 | 825.36 | 93,400 |
| 2022-10-07 | 840.00 | 880.00 | 835.00 | 850.00 | 830.24 | 257,600 |
| 2022-10-06 | 825.00 | 840.00 | 825.00 | 830.00 | 810.71 | 146,500 |
| 2022-10-05 | 820.00 | 825.00 | 820.00 | 820.00 | 800.94 | 16,600 |
| 2022-10-04 | 825.00 | 825.00 | 815.00 | 820.00 | 800.94 | 8,400 |
| 2022-10-03 | 820.00 | 825.00 | 820.00 | 825.00 | 805.82 | 4,700 |
| 2022-09-30 | 825.00 | 830.00 | 820.00 | 825.00 | 805.82 | 15,800 |
| 2022-09-29 | 825.00 | 825.00 | 815.00 | 825.00 | 805.82 | 7,600 |
| 2022-09-28 | 825.00 | 830.00 | 825.00 | 825.00 | 805.82 | 22,500 |
| 2022-09-27 | 810.00 | 840.00 | 805.00 | 830.00 | 810.71 | 18,800 |
| 2022-09-26 | 805.00 | 815.00 | 805.00 | 815.00 | 796.05 | 800 |
| 2022-09-23 | 815.00 | 815.00 | 810.00 | 815.00 | 796.05 | 400 |
| 2022-09-22 | 815.00 | 820.00 | 805.00 | 815.00 | 796.05 | 20,700 |
| 2022-09-21 | 815.00 | 815.00 | 810.00 | 815.00 | 796.05 | 2,900 |
| 2022-09-20 | 810.00 | 815.00 | 805.00 | 815.00 | 796.05 | 12,900 |
| 2022-09-19 | 815.00 | 825.00 | 805.00 | 805.00 | 786.29 | 26,500 |
| 2022-09-16 | 825.00 | 825.00 | 805.00 | 815.00 | 796.05 | 58,300 |
| 2022-09-15 | 825.00 | 825.00 | 810.00 | 825.00 | 805.82 | 4,300 |
| 2022-09-14 | 825.00 | 825.00 | 810.00 | 825.00 | 805.82 | 3,800 |
| 2022-09-13 | 810.00 | 825.00 | 810.00 | 825.00 | 805.82 | 24,200 |
| 2022-09-12 | 825.00 | 825.00 | 825.00 | 825.00 | 805.82 | 3,700 |
| 2022-09-09 | 820.00 | 825.00 | 810.00 | 825.00 | 805.82 | 14,400 |
| 2022-09-08 | 825.00 | 825.00 | 815.00 | 820.00 | 800.94 | 26,300 |
| 2022-09-07 | 820.00 | 825.00 | 820.00 | 825.00 | 805.82 | 300 |
| 2022-09-06 | 825.00 | 825.00 | 815.00 | 815.00 | 796.05 | 4,900 |
| 2022-09-05 | 820.00 | 825.00 | 810.00 | 825.00 | 805.82 | 19,400 |
| 2022-09-02 | 815.00 | 825.00 | 815.00 | 820.00 | 800.94 | 27,900 |
| 2022-09-01 | 815.00 | 820.00 | 815.00 | 820.00 | 800.94 | 2,400 |
| 2022-08-31 | 820.00 | 825.00 | 820.00 | 825.00 | 805.82 | 2,500 |
| 2022-08-30 | 820.00 | 820.00 | 820.00 | 820.00 | 800.94 | 0 |
| 2022-08-29 | 825.00 | 825.00 | 810.00 | 820.00 | 800.94 | 800 |
| 2022-08-26 | 825.00 | 825.00 | 805.00 | 820.00 | 800.94 | 1,100 |
| 2022-08-25 | 810.00 | 825.00 | 810.00 | 825.00 | 805.82 | 3,400 |
| 2022-08-24 | 825.00 | 825.00 | 825.00 | 825.00 | 805.82 | 2,100 |
| 2022-08-23 | 820.00 | 825.00 | 805.00 | 825.00 | 805.82 | 1,800 |
| 2022-08-22 | 820.00 | 820.00 | 805.00 | 820.00 | 800.94 | 3,300 |
| 2022-08-19 | 820.00 | 820.00 | 820.00 | 820.00 | 800.94 | 500 |
| 2022-08-18 | 820.00 | 820.00 | 800.00 | 805.00 | 786.29 | 20,800 |
| 2022-08-16 | 815.00 | 820.00 | 815.00 | 820.00 | 800.94 | 11,400 |
| 2022-08-15 | 815.00 | 820.00 | 810.00 | 815.00 | 796.05 | 8,400 |
| 2022-08-12 | 815.00 | 815.00 | 815.00 | 815.00 | 796.05 | 1,700 |
| 2022-08-11 | 810.00 | 815.00 | 805.00 | 815.00 | 796.05 | 58,600 |
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.