Diamond Food Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 815.00 | 815.00 | 780.00 | 795.00 | 776.52 | 61,500 |
| 2022-05-12 | 800.00 | 845.00 | 790.00 | 815.00 | 796.05 | 174,900 |
| 2022-05-11 | 795.00 | 815.00 | 795.00 | 815.00 | 796.05 | 11,200 |
| 2022-05-10 | 810.00 | 810.00 | 755.00 | 795.00 | 776.52 | 35,000 |
| 2022-05-09 | 805.00 | 810.00 | 800.00 | 810.00 | 791.17 | 45,100 |
| 2022-04-28 | 800.00 | 810.00 | 800.00 | 800.00 | 781.40 | 12,400 |
| 2022-04-27 | 805.00 | 810.00 | 800.00 | 810.00 | 791.17 | 2,600 |
| 2022-04-26 | 805.00 | 815.00 | 805.00 | 805.00 | 786.29 | 6,700 |
| 2022-04-25 | 790.00 | 815.00 | 790.00 | 805.00 | 786.29 | 19,200 |
| 2022-04-22 | 805.00 | 820.00 | 790.00 | 815.00 | 796.05 | 42,500 |
| 2022-04-21 | 805.00 | 815.00 | 805.00 | 815.00 | 796.05 | 3,100 |
| 2022-04-20 | 805.00 | 805.00 | 790.00 | 805.00 | 786.29 | 1,400 |
| 2022-04-19 | 800.00 | 805.00 | 795.00 | 805.00 | 786.29 | 3,100 |
| 2022-04-18 | 800.00 | 810.00 | 800.00 | 810.00 | 791.17 | 8,100 |
| 2022-04-14 | 810.00 | 815.00 | 795.00 | 815.00 | 796.05 | 5,100 |
| 2022-04-13 | 810.00 | 810.00 | 800.00 | 810.00 | 791.17 | 800 |
| 2022-04-12 | 800.00 | 815.00 | 800.00 | 815.00 | 796.05 | 5,700 |
| 2022-04-11 | 805.00 | 810.00 | 800.00 | 800.00 | 781.40 | 9,100 |
| 2022-04-08 | 795.00 | 810.00 | 795.00 | 805.00 | 786.29 | 9,400 |
| 2022-04-07 | 795.00 | 820.00 | 795.00 | 800.00 | 781.40 | 10,100 |
| 2022-04-06 | 800.00 | 805.00 | 800.00 | 800.00 | 781.40 | 10,900 |
| 2022-04-05 | 815.00 | 815.00 | 800.00 | 805.00 | 786.29 | 5,400 |
| 2022-04-04 | 805.00 | 810.00 | 805.00 | 805.00 | 786.29 | 23,300 |
| 2022-04-01 | 800.00 | 810.00 | 800.00 | 810.00 | 791.17 | 11,200 |
| 2022-03-31 | 810.00 | 820.00 | 800.00 | 820.00 | 800.94 | 28,300 |
| 2022-03-30 | 800.00 | 810.00 | 800.00 | 810.00 | 791.17 | 33,400 |
| 2022-03-29 | 805.00 | 805.00 | 795.00 | 795.00 | 776.52 | 14,400 |
| 2022-03-28 | 795.00 | 805.00 | 795.00 | 805.00 | 786.29 | 1,900 |
| 2022-03-25 | 805.00 | 810.00 | 795.00 | 805.00 | 786.29 | 1,900 |
| 2022-03-24 | 800.00 | 805.00 | 795.00 | 805.00 | 786.29 | 11,600 |
| 2022-03-23 | 810.00 | 810.00 | 795.00 | 800.00 | 781.40 | 1,800 |
| 2022-03-22 | 790.00 | 800.00 | 790.00 | 800.00 | 781.40 | 2,700 |
| 2022-03-21 | 805.00 | 805.00 | 780.00 | 795.00 | 776.52 | 7,200 |
| 2022-03-18 | 795.00 | 805.00 | 780.00 | 805.00 | 786.29 | 9,600 |
| 2022-03-17 | 795.00 | 800.00 | 780.00 | 800.00 | 781.40 | 2,300 |
| 2022-03-16 | 800.00 | 800.00 | 780.00 | 795.00 | 776.52 | 3,200 |
| 2022-03-15 | 805.00 | 805.00 | 770.00 | 770.00 | 752.10 | 11,100 |
| 2022-03-14 | 795.00 | 805.00 | 795.00 | 805.00 | 786.29 | 24,200 |
| 2022-03-11 | 795.00 | 805.00 | 775.00 | 805.00 | 786.29 | 15,400 |
| 2022-03-10 | 800.00 | 800.00 | 795.00 | 795.00 | 776.52 | 16,500 |
| 2022-03-09 | 780.00 | 800.00 | 775.00 | 800.00 | 781.40 | 2,000 |
| 2022-03-08 | 800.00 | 800.00 | 770.00 | 780.00 | 761.87 | 39,200 |
| 2022-03-07 | 810.00 | 810.00 | 775.00 | 805.00 | 786.29 | 40,600 |
| 2022-03-04 | 800.00 | 810.00 | 785.00 | 810.00 | 791.17 | 24,300 |
| 2022-03-02 | 805.00 | 815.00 | 800.00 | 815.00 | 796.05 | 13,800 |
| 2022-03-01 | 820.00 | 820.00 | 805.00 | 815.00 | 796.05 | 5,800 |
| 2022-02-25 | 805.00 | 835.00 | 800.00 | 820.00 | 800.94 | 38,800 |
| 2022-02-24 | 815.00 | 815.00 | 805.00 | 810.00 | 791.17 | 15,300 |
| 2022-02-23 | 805.00 | 815.00 | 805.00 | 815.00 | 796.05 | 7,300 |
| 2022-02-22 | 830.00 | 830.00 | 805.00 | 825.00 | 805.82 | 6,200 |
| 2022-02-21 | 820.00 | 830.00 | 810.00 | 830.00 | 810.71 | 6,400 |
| 2022-02-18 | 835.00 | 835.00 | 810.00 | 835.00 | 815.59 | 1,100 |
| 2022-02-17 | 835.00 | 835.00 | 805.00 | 825.00 | 805.82 | 4,800 |
| 2022-02-16 | 815.00 | 840.00 | 805.00 | 835.00 | 815.59 | 19,500 |
| 2022-02-15 | 815.00 | 820.00 | 815.00 | 815.00 | 796.05 | 5,900 |
| 2022-02-14 | 805.00 | 840.00 | 800.00 | 820.00 | 800.94 | 24,400 |
| 2022-02-11 | 825.00 | 825.00 | 810.00 | 825.00 | 805.82 | 8,300 |
| 2022-02-10 | 815.00 | 825.00 | 810.00 | 825.00 | 805.82 | 19,200 |
| 2022-02-09 | 820.00 | 820.00 | 815.00 | 815.00 | 796.05 | 3,300 |
| 2022-02-08 | 820.00 | 825.00 | 800.00 | 820.00 | 800.94 | 34,400 |
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.