Diamond Food Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 825.00 | 825.00 | 805.00 | 820.00 | 800.94 | 23,400 |
| 2022-02-04 | 800.00 | 825.00 | 800.00 | 825.00 | 805.82 | 24,500 |
| 2022-02-03 | 820.00 | 830.00 | 815.00 | 830.00 | 810.71 | 12,200 |
| 2022-02-02 | 830.00 | 835.00 | 815.00 | 820.00 | 800.94 | 14,100 |
| 2022-01-31 | 810.00 | 820.00 | 810.00 | 815.00 | 796.05 | 16,500 |
| 2022-01-28 | 775.00 | 825.00 | 775.00 | 810.00 | 791.17 | 7,400 |
| 2022-01-27 | 785.00 | 795.00 | 775.00 | 795.00 | 776.52 | 27,600 |
| 2022-01-26 | 800.00 | 810.00 | 775.00 | 785.00 | 766.75 | 163,400 |
| 2022-01-25 | 810.00 | 830.00 | 800.00 | 800.00 | 781.40 | 93,700 |
| 2022-01-24 | 815.00 | 815.00 | 800.00 | 810.00 | 791.17 | 23,700 |
| 2022-01-21 | 835.00 | 835.00 | 800.00 | 810.00 | 791.17 | 21,000 |
| 2022-01-20 | 820.00 | 850.00 | 800.00 | 810.00 | 791.17 | 62,000 |
| 2022-01-19 | 810.00 | 835.00 | 800.00 | 820.00 | 800.94 | 61,800 |
| 2022-01-18 | 850.00 | 850.00 | 800.00 | 810.00 | 791.17 | 104,500 |
| 2022-01-17 | 860.00 | 860.00 | 845.00 | 860.00 | 840.01 | 21,900 |
| 2022-01-14 | 840.00 | 865.00 | 825.00 | 865.00 | 844.89 | 25,200 |
| 2022-01-13 | 850.00 | 870.00 | 840.00 | 840.00 | 820.47 | 11,000 |
| 2022-01-12 | 850.00 | 860.00 | 820.00 | 850.00 | 830.24 | 30,600 |
| 2022-01-11 | 865.00 | 865.00 | 845.00 | 850.00 | 830.24 | 40,900 |
| 2022-01-10 | 885.00 | 890.00 | 860.00 | 865.00 | 844.89 | 98,800 |
| 2022-01-07 | 885.00 | 890.00 | 870.00 | 885.00 | 864.43 | 11,200 |
| 2022-01-06 | 875.00 | 885.00 | 860.00 | 885.00 | 864.43 | 23,500 |
| 2022-01-05 | 905.00 | 905.00 | 880.00 | 880.00 | 859.54 | 18,900 |
| 2022-01-04 | 905.00 | 910.00 | 890.00 | 905.00 | 883.96 | 41,800 |
| 2022-01-03 | 875.00 | 910.00 | 855.00 | 905.00 | 883.96 | 113,300 |
| 2021-12-30 | 880.00 | 910.00 | 865.00 | 875.00 | 854.66 | 36,900 |
| 2021-12-29 | 885.00 | 885.00 | 865.00 | 880.00 | 859.54 | 29,200 |
| 2021-12-28 | 890.00 | 890.00 | 865.00 | 885.00 | 864.43 | 74,200 |
| 2021-12-27 | 910.00 | 910.00 | 860.00 | 890.00 | 869.31 | 132,900 |
| 2021-12-24 | 965.00 | 980.00 | 900.00 | 905.00 | 883.96 | 734,400 |
| 2021-12-23 | 840.00 | 1,050.00 | 835.00 | 965.00 | 942.57 | 1,504,200 |
| 2021-12-22 | 865.00 | 865.00 | 840.00 | 840.00 | 820.47 | 15,600 |
| 2021-12-21 | 845.00 | 870.00 | 835.00 | 860.00 | 840.01 | 21,200 |
| 2021-12-20 | 850.00 | 870.00 | 840.00 | 845.00 | 825.36 | 79,300 |
| 2021-12-17 | 850.00 | 865.00 | 850.00 | 850.00 | 830.24 | 19,300 |
| 2021-12-16 | 890.00 | 890.00 | 830.00 | 845.00 | 825.36 | 202,100 |
| 2021-12-15 | 895.00 | 920.00 | 890.00 | 890.00 | 869.31 | 81,100 |
| 2021-12-14 | 855.00 | 930.00 | 850.00 | 885.00 | 864.43 | 348,300 |
| 2021-12-13 | 840.00 | 865.00 | 830.00 | 850.00 | 830.24 | 25,700 |
| 2021-12-10 | 830.00 | 840.00 | 830.00 | 840.00 | 820.47 | 2,300 |
| 2021-12-09 | 840.00 | 840.00 | 840.00 | 840.00 | 820.47 | 12,600 |
| 2021-12-08 | 845.00 | 845.00 | 825.00 | 840.00 | 820.47 | 12,300 |
| 2021-12-07 | 845.00 | 845.00 | 840.00 | 845.00 | 825.36 | 2,300 |
| 2021-12-06 | 860.00 | 860.00 | 840.00 | 845.00 | 825.36 | 10,500 |
| 2021-12-03 | 850.00 | 855.00 | 840.00 | 850.00 | 830.24 | 10,000 |
| 2021-12-02 | 850.00 | 850.00 | 845.00 | 850.00 | 830.24 | 9,600 |
| 2021-12-01 | 850.00 | 850.00 | 840.00 | 850.00 | 830.24 | 6,700 |
| 2021-11-30 | 835.00 | 855.00 | 835.00 | 855.00 | 835.13 | 4,200 |
| 2021-11-29 | 850.00 | 850.00 | 830.00 | 850.00 | 830.24 | 13,300 |
| 2021-11-26 | 855.00 | 860.00 | 830.00 | 850.00 | 830.24 | 7,800 |
| 2021-11-25 | 855.00 | 855.00 | 805.00 | 850.00 | 830.24 | 29,200 |
| 2021-11-24 | 860.00 | 875.00 | 855.00 | 855.00 | 835.13 | 16,000 |
| 2021-11-23 | 850.00 | 860.00 | 850.00 | 860.00 | 840.01 | 138,600 |
| 2021-11-22 | 855.00 | 860.00 | 825.00 | 850.00 | 830.24 | 41,700 |
| 2021-11-19 | 850.00 | 850.00 | 825.00 | 850.00 | 830.24 | 25,300 |
| 2021-11-18 | 850.00 | 850.00 | 825.00 | 850.00 | 830.24 | 13,400 |
| 2021-11-17 | 845.00 | 850.00 | 825.00 | 850.00 | 830.24 | 3,600 |
| 2021-11-16 | 855.00 | 855.00 | 830.00 | 845.00 | 825.36 | 31,700 |
| 2021-11-15 | 845.00 | 850.00 | 840.00 | 850.00 | 830.24 | 25,500 |
| 2021-11-12 | 845.00 | 850.00 | 845.00 | 845.00 | 825.36 | 5,400 |
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.