Diamond Food Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 840.00 | 845.00 | 840.00 | 845.00 | 825.36 | 12,400 |
| 2021-11-10 | 835.00 | 840.00 | 820.00 | 840.00 | 820.47 | 15,100 |
| 2021-11-09 | 840.00 | 895.00 | 830.00 | 830.00 | 810.71 | 110,800 |
| 2021-11-08 | 830.00 | 840.00 | 830.00 | 840.00 | 820.47 | 31,100 |
| 2021-11-05 | 835.00 | 840.00 | 830.00 | 840.00 | 820.47 | 8,400 |
| 2021-11-04 | 850.00 | 850.00 | 835.00 | 835.00 | 815.59 | 25,300 |
| 2021-11-03 | 840.00 | 845.00 | 835.00 | 845.00 | 825.36 | 8,900 |
| 2021-11-02 | 845.00 | 850.00 | 835.00 | 835.00 | 815.59 | 48,700 |
| 2021-11-01 | 840.00 | 850.00 | 830.00 | 845.00 | 825.36 | 12,300 |
| 2021-10-29 | 805.00 | 875.00 | 805.00 | 830.00 | 810.71 | 110,600 |
| 2021-10-28 | 865.00 | 875.00 | 805.00 | 805.00 | 786.29 | 158,900 |
| 2021-10-27 | 895.00 | 895.00 | 865.00 | 865.00 | 844.89 | 91,700 |
| 2021-10-26 | 895.00 | 895.00 | 875.00 | 890.00 | 869.31 | 44,800 |
| 2021-10-25 | 910.00 | 910.00 | 865.00 | 875.00 | 854.66 | 83,900 |
| 2021-10-22 | 900.00 | 910.00 | 890.00 | 905.00 | 883.96 | 78,900 |
| 2021-10-21 | 915.00 | 915.00 | 880.00 | 890.00 | 869.31 | 136,200 |
| 2021-10-19 | 900.00 | 915.00 | 900.00 | 915.00 | 893.73 | 41,700 |
| 2021-10-18 | 955.00 | 955.00 | 900.00 | 900.00 | 879.08 | 180,200 |
| 2021-10-15 | 935.00 | 935.00 | 900.00 | 905.00 | 883.96 | 81,800 |
| 2021-10-14 | 950.00 | 950.00 | 910.00 | 935.00 | 913.27 | 132,700 |
← NewerPage 21 of 21 · 1,220 trading days
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.