Diamond Food Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 600.00 | 625.00 | 600.00 | 610.00 | 610.00 | 21,500 |
| 2026-07-24 | 630.00 | 630.00 | 600.00 | 600.00 | 600.00 | 65,500 |
| 2026-07-23 | 620.00 | 630.00 | 615.00 | 630.00 | 630.00 | 22,800 |
| 2026-07-22 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 9,700 |
| 2026-07-21 | 610.00 | 635.00 | 610.00 | 615.00 | 615.00 | 31,200 |
| 2026-07-20 | 630.00 | 635.00 | 605.00 | 610.00 | 610.00 | 9,500 |
| 2026-07-17 | 625.00 | 630.00 | 625.00 | 630.00 | 630.00 | 17,000 |
| 2026-07-16 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 15,800 |
| 2026-07-15 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | 9,100 |
| 2026-07-14 | 615.00 | 625.00 | 615.00 | 620.00 | 620.00 | 11,400 |
| 2026-07-13 | 610.00 | 615.00 | 610.00 | 610.00 | 610.00 | 6,800 |
| 2026-07-10 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | 3,600 |
| 2026-07-09 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | 1,800 |
| 2026-07-08 | 610.00 | 620.00 | 605.00 | 605.00 | 605.00 | 3,400 |
| 2026-07-07 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | 1,200 |
| 2026-07-06 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | 7,100 |
| 2026-07-03 | 600.00 | 630.00 | 600.00 | 615.00 | 615.00 | 2,700 |
| 2026-07-02 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | 5,700 |
| 2026-07-01 | 585.00 | 605.00 | 585.00 | 605.00 | 605.00 | 6,800 |
| 2026-06-30 | 585.00 | 605.00 | 580.00 | 585.00 | 585.00 | 19,500 |
| 2026-06-29 | 615.00 | 625.00 | 615.00 | 625.00 | 617.50 | 12,400 |
| 2026-06-26 | 625.00 | 630.00 | 605.00 | 625.00 | 617.50 | 10,000 |
| 2026-06-25 | 625.00 | 630.00 | 620.00 | 625.00 | 617.50 | 4,200 |
| 2026-06-24 | 620.00 | 630.00 | 600.00 | 625.00 | 617.50 | 17,700 |
| 2026-06-23 | 615.00 | 620.00 | 590.00 | 620.00 | 612.56 | 8,600 |
| 2026-06-22 | 625.00 | 630.00 | 580.00 | 620.00 | 612.56 | 4,700 |
| 2026-06-19 | 625.00 | 625.00 | 580.00 | 610.00 | 602.68 | 15,400 |
| 2026-06-18 | 625.00 | 625.00 | 545.00 | 615.00 | 607.62 | 8,200 |
| 2026-06-17 | 620.00 | 625.00 | 605.00 | 625.00 | 617.50 | 5,500 |
| 2026-06-16 | 620.00 | 620.00 | 620.00 | 620.00 | 612.56 | 0 |
| 2026-06-15 | 615.00 | 625.00 | 615.00 | 620.00 | 612.56 | 9,800 |
| 2026-06-12 | 610.00 | 615.00 | 580.00 | 615.00 | 607.62 | 25,800 |
| 2026-06-11 | 585.00 | 620.00 | 570.00 | 610.00 | 602.68 | 30,500 |
| 2026-06-10 | 585.00 | 590.00 | 560.00 | 585.00 | 577.98 | 45,700 |
| 2026-06-09 | 540.00 | 560.00 | 535.00 | 555.00 | 548.34 | 42,800 |
| 2026-06-08 | 560.00 | 560.00 | 540.00 | 550.00 | 543.40 | 19,900 |
| 2026-06-05 | 565.00 | 580.00 | 560.00 | 560.00 | 553.28 | 24,600 |
| 2026-06-04 | 590.00 | 590.00 | 560.00 | 580.00 | 573.04 | 134,600 |
| 2026-06-03 | 595.00 | 600.00 | 555.00 | 590.00 | 582.92 | 51,500 |
| 2026-06-02 | 610.00 | 625.00 | 595.00 | 600.00 | 592.80 | 39,700 |
| 2026-06-01 | 610.00 | 610.00 | 610.00 | 610.00 | 602.68 | 0 |
| 2026-05-29 | 625.00 | 625.00 | 610.00 | 610.00 | 602.68 | 10,100 |
| 2026-05-28 | 625.00 | 625.00 | 625.00 | 625.00 | 617.50 | 0 |
| 2026-05-27 | 625.00 | 625.00 | 625.00 | 625.00 | 617.50 | 0 |
| 2026-05-26 | 625.00 | 625.00 | 610.00 | 625.00 | 617.50 | 15,700 |
| 2026-05-25 | 605.00 | 625.00 | 605.00 | 625.00 | 617.50 | 20,100 |
| 2026-05-22 | 605.00 | 625.00 | 595.00 | 625.00 | 617.50 | 10,900 |
| 2026-05-21 | 610.00 | 625.00 | 605.00 | 605.00 | 597.74 | 11,700 |
| 2026-05-20 | 615.00 | 625.00 | 610.00 | 615.00 | 607.62 | 16,900 |
| 2026-05-19 | 625.00 | 630.00 | 600.00 | 615.00 | 607.62 | 20,900 |
| 2026-05-18 | 625.00 | 625.00 | 610.00 | 625.00 | 617.50 | 23,700 |
| 2026-05-15 | 630.00 | 630.00 | 630.00 | 630.00 | 622.44 | 0 |
| 2026-05-14 | 630.00 | 630.00 | 630.00 | 630.00 | 622.44 | 0 |
| 2026-05-13 | 635.00 | 635.00 | 625.00 | 630.00 | 622.44 | 6,100 |
| 2026-05-12 | 630.00 | 635.00 | 625.00 | 630.00 | 622.44 | 23,900 |
| 2026-05-11 | 640.00 | 645.00 | 625.00 | 630.00 | 622.44 | 33,700 |
| 2026-05-08 | 640.00 | 645.00 | 640.00 | 640.00 | 632.32 | 115,600 |
| 2026-05-07 | 635.00 | 640.00 | 630.00 | 640.00 | 632.32 | 8,100 |
| 2026-05-06 | 635.00 | 635.00 | 625.00 | 635.00 | 627.38 | 15,100 |
| 2026-05-05 | 640.00 | 645.00 | 630.00 | 635.00 | 627.38 | 28,100 |
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.