Diamond Food Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 810.00 | 830.00 | 800.00 | 810.00 | 791.17 | 17,800 |
| 2022-08-09 | 815.00 | 815.00 | 805.00 | 810.00 | 791.17 | 35,600 |
| 2022-08-08 | 815.00 | 815.00 | 810.00 | 815.00 | 796.05 | 2,500 |
| 2022-08-05 | 815.00 | 815.00 | 800.00 | 805.00 | 786.29 | 43,000 |
| 2022-08-04 | 815.00 | 815.00 | 810.00 | 815.00 | 796.05 | 4,300 |
| 2022-08-03 | 800.00 | 815.00 | 800.00 | 815.00 | 796.05 | 2,900 |
| 2022-08-02 | 820.00 | 820.00 | 820.00 | 820.00 | 800.94 | 0 |
| 2022-08-01 | 820.00 | 820.00 | 815.00 | 820.00 | 800.94 | 5,800 |
| 2022-07-29 | 820.00 | 830.00 | 810.00 | 820.00 | 800.94 | 22,100 |
| 2022-07-28 | 810.00 | 820.00 | 810.00 | 820.00 | 800.94 | 5,900 |
| 2022-07-27 | 825.00 | 825.00 | 810.00 | 810.00 | 791.17 | 9,900 |
| 2022-07-26 | 825.00 | 825.00 | 805.00 | 825.00 | 805.82 | 45,800 |
| 2022-07-25 | 830.00 | 830.00 | 810.00 | 825.00 | 805.82 | 14,400 |
| 2022-07-22 | 825.00 | 830.00 | 800.00 | 830.00 | 810.71 | 32,700 |
| 2022-07-21 | 825.00 | 825.00 | 805.00 | 825.00 | 805.82 | 1,700 |
| 2022-07-20 | 800.00 | 835.00 | 800.00 | 825.00 | 805.82 | 16,300 |
| 2022-07-19 | 820.00 | 830.00 | 805.00 | 830.00 | 810.71 | 43,100 |
| 2022-07-18 | 820.00 | 820.00 | 820.00 | 820.00 | 800.94 | 3,200 |
| 2022-07-15 | 810.00 | 815.00 | 805.00 | 815.00 | 796.05 | 2,400 |
| 2022-07-14 | 805.00 | 815.00 | 800.00 | 810.00 | 791.17 | 8,900 |
| 2022-07-13 | 820.00 | 820.00 | 800.00 | 800.00 | 781.40 | 7,700 |
| 2022-07-12 | 820.00 | 820.00 | 805.00 | 820.00 | 800.94 | 2,800 |
| 2022-07-11 | 825.00 | 825.00 | 825.00 | 825.00 | 805.82 | 1,500 |
| 2022-07-08 | 810.00 | 825.00 | 810.00 | 825.00 | 805.82 | 1,300 |
| 2022-07-07 | 825.00 | 825.00 | 815.00 | 815.00 | 796.05 | 3,900 |
| 2022-07-06 | 825.00 | 825.00 | 800.00 | 815.00 | 796.05 | 1,300 |
| 2022-07-05 | 810.00 | 830.00 | 805.00 | 830.00 | 810.71 | 8,400 |
| 2022-07-04 | 815.00 | 825.00 | 795.00 | 810.00 | 791.17 | 32,300 |
| 2022-07-01 | 810.00 | 820.00 | 805.00 | 815.00 | 796.05 | 6,100 |
| 2022-06-30 | 810.00 | 850.00 | 805.00 | 830.00 | 810.71 | 68,400 |
| 2022-06-29 | 815.00 | 825.00 | 805.00 | 815.00 | 796.05 | 17,800 |
| 2022-06-28 | 825.00 | 830.00 | 800.00 | 810.00 | 791.17 | 15,900 |
| 2022-06-27 | 830.00 | 830.00 | 810.00 | 825.00 | 805.82 | 9,600 |
| 2022-06-24 | 825.00 | 825.00 | 825.00 | 825.00 | 805.82 | 17,000 |
| 2022-06-23 | 830.00 | 840.00 | 805.00 | 825.00 | 805.82 | 5,700 |
| 2022-06-22 | 830.00 | 830.00 | 825.00 | 830.00 | 810.71 | 8,800 |
| 2022-06-21 | 820.00 | 830.00 | 805.00 | 830.00 | 810.71 | 22,100 |
| 2022-06-20 | 815.00 | 830.00 | 805.00 | 805.00 | 786.29 | 10,900 |
| 2022-06-17 | 825.00 | 825.00 | 805.00 | 815.00 | 796.05 | 8,100 |
| 2022-06-16 | 810.00 | 825.00 | 800.00 | 825.00 | 805.82 | 6,500 |
| 2022-06-15 | 810.00 | 810.00 | 800.00 | 810.00 | 791.17 | 7,100 |
| 2022-06-14 | 800.00 | 810.00 | 800.00 | 810.00 | 791.17 | 14,500 |
| 2022-06-13 | 800.00 | 800.00 | 790.00 | 800.00 | 781.40 | 68,600 |
| 2022-06-10 | 810.00 | 810.00 | 805.00 | 810.00 | 791.17 | 5,600 |
| 2022-06-09 | 815.00 | 815.00 | 800.00 | 810.00 | 791.17 | 24,900 |
| 2022-06-08 | 815.00 | 815.00 | 805.00 | 815.00 | 796.05 | 14,600 |
| 2022-06-07 | 815.00 | 825.00 | 805.00 | 815.00 | 796.05 | 14,000 |
| 2022-06-06 | 810.00 | 815.00 | 810.00 | 815.00 | 796.05 | 17,300 |
| 2022-06-03 | 830.00 | 845.00 | 800.00 | 820.00 | 800.94 | 18,200 |
| 2022-06-02 | 815.00 | 830.00 | 800.00 | 830.00 | 810.71 | 38,900 |
| 2022-05-31 | 815.00 | 815.00 | 800.00 | 815.00 | 796.05 | 28,400 |
| 2022-05-30 | 800.00 | 815.00 | 795.00 | 815.00 | 796.05 | 36,900 |
| 2022-05-27 | 805.00 | 815.00 | 795.00 | 800.00 | 781.40 | 36,700 |
| 2022-05-25 | 800.00 | 810.00 | 800.00 | 805.00 | 786.29 | 2,000 |
| 2022-05-24 | 800.00 | 815.00 | 800.00 | 800.00 | 781.40 | 27,600 |
| 2022-05-23 | 805.00 | 815.00 | 800.00 | 810.00 | 791.17 | 10,500 |
| 2022-05-20 | 795.00 | 800.00 | 795.00 | 800.00 | 781.40 | 22,100 |
| 2022-05-19 | 815.00 | 815.00 | 790.00 | 810.00 | 791.17 | 3,900 |
| 2022-05-18 | 805.00 | 820.00 | 785.00 | 815.00 | 796.05 | 70,200 |
| 2022-05-17 | 795.00 | 800.00 | 795.00 | 800.00 | 781.40 | 9,000 |
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.