Diamond Food Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 645.00 | 645.00 | 630.00 | 640.00 | 632.32 | 20,900 |
| 2026-05-01 | 645.00 | 645.00 | 645.00 | 645.00 | 637.26 | 0 |
| 2026-04-30 | 650.00 | 650.00 | 635.00 | 645.00 | 637.26 | 30,000 |
| 2026-04-29 | 645.00 | 650.00 | 640.00 | 650.00 | 642.20 | 40,900 |
| 2026-04-28 | 640.00 | 645.00 | 635.00 | 640.00 | 632.32 | 102,200 |
| 2026-04-27 | 635.00 | 645.00 | 625.00 | 645.00 | 637.26 | 62,100 |
| 2026-04-24 | 640.00 | 640.00 | 615.00 | 635.00 | 627.38 | 76,500 |
| 2026-04-23 | 645.00 | 655.00 | 635.00 | 640.00 | 632.32 | 83,400 |
| 2026-04-22 | 650.00 | 675.00 | 635.00 | 640.00 | 632.32 | 82,000 |
| 2026-04-21 | 645.00 | 655.00 | 645.00 | 650.00 | 642.20 | 18,700 |
| 2026-04-20 | 650.00 | 670.00 | 650.00 | 655.00 | 647.14 | 73,500 |
| 2026-04-17 | 640.00 | 650.00 | 640.00 | 650.00 | 642.20 | 54,800 |
| 2026-04-16 | 660.00 | 670.00 | 640.00 | 640.00 | 632.32 | 62,500 |
| 2026-04-15 | 660.00 | 660.00 | 630.00 | 660.00 | 652.08 | 263,200 |
| 2026-04-14 | 650.00 | 655.00 | 630.00 | 650.00 | 642.20 | 150,900 |
| 2026-04-13 | 630.00 | 650.00 | 630.00 | 645.00 | 637.26 | 79,400 |
| 2026-04-10 | 625.00 | 640.00 | 620.00 | 640.00 | 632.32 | 36,300 |
| 2026-04-09 | 615.00 | 630.00 | 610.00 | 625.00 | 617.50 | 50,600 |
| 2026-04-08 | 630.00 | 630.00 | 605.00 | 610.00 | 602.68 | 62,500 |
| 2026-04-07 | 650.00 | 650.00 | 600.00 | 605.00 | 597.74 | 201,700 |
| 2026-04-06 | 645.00 | 700.00 | 630.00 | 650.00 | 642.20 | 53,300 |
| 2026-04-02 | 655.00 | 655.00 | 640.00 | 645.00 | 637.26 | 17,100 |
| 2026-04-01 | 645.00 | 660.00 | 645.00 | 655.00 | 647.14 | 6,000 |
| 2026-03-31 | 645.00 | 675.00 | 630.00 | 645.00 | 637.26 | 28,700 |
| 2026-03-30 | 680.00 | 680.00 | 615.00 | 640.00 | 632.32 | 78,300 |
| 2026-03-27 | 660.00 | 680.00 | 660.00 | 680.00 | 671.84 | 2,200 |
| 2026-03-26 | 660.00 | 685.00 | 655.00 | 660.00 | 652.08 | 62,200 |
| 2026-03-25 | 635.00 | 665.00 | 635.00 | 655.00 | 647.14 | 72,200 |
| 2026-03-17 | 630.00 | 650.00 | 590.00 | 635.00 | 627.38 | 25,200 |
| 2026-03-16 | 615.00 | 665.00 | 615.00 | 630.00 | 622.44 | 34,100 |
| 2026-03-13 | 620.00 | 645.00 | 600.00 | 630.00 | 622.44 | 43,300 |
| 2026-03-12 | 690.00 | 765.00 | 605.00 | 630.00 | 622.44 | 97,400 |
| 2026-03-11 | 655.00 | 670.00 | 640.00 | 640.00 | 632.32 | 64,900 |
| 2026-03-10 | 670.00 | 670.00 | 650.00 | 655.00 | 647.14 | 56,200 |
| 2026-03-09 | 715.00 | 715.00 | 625.00 | 645.00 | 637.26 | 167,300 |
| 2026-03-06 | 720.00 | 720.00 | 705.00 | 715.00 | 706.42 | 13,800 |
| 2026-03-05 | 715.00 | 740.00 | 700.00 | 720.00 | 711.36 | 20,200 |
| 2026-03-04 | 725.00 | 730.00 | 700.00 | 720.00 | 711.36 | 50,700 |
| 2026-03-03 | 745.00 | 755.00 | 720.00 | 740.00 | 731.12 | 35,400 |
| 2026-03-02 | 750.00 | 750.00 | 735.00 | 750.00 | 741.00 | 105,200 |
| 2026-02-27 | 765.00 | 765.00 | 755.00 | 765.00 | 755.82 | 6,100 |
| 2026-02-26 | 755.00 | 765.00 | 750.00 | 765.00 | 755.82 | 30,900 |
| 2026-02-25 | 750.00 | 760.00 | 750.00 | 755.00 | 745.94 | 31,900 |
| 2026-02-24 | 775.00 | 780.00 | 755.00 | 760.00 | 750.88 | 34,700 |
| 2026-02-23 | 770.00 | 790.00 | 765.00 | 770.00 | 760.76 | 34,700 |
| 2026-02-20 | 765.00 | 785.00 | 745.00 | 770.00 | 760.76 | 24,200 |
| 2026-02-19 | 760.00 | 785.00 | 760.00 | 765.00 | 755.82 | 105,100 |
| 2026-02-18 | 730.00 | 770.00 | 730.00 | 770.00 | 760.76 | 53,600 |
| 2026-02-13 | 770.00 | 770.00 | 750.00 | 765.00 | 755.82 | 24,200 |
| 2026-02-12 | 770.00 | 770.00 | 715.00 | 770.00 | 760.76 | 33,900 |
| 2026-02-11 | 770.00 | 775.00 | 760.00 | 770.00 | 760.76 | 33,200 |
| 2026-02-10 | 750.00 | 775.00 | 750.00 | 770.00 | 760.76 | 106,700 |
| 2026-02-09 | 770.00 | 785.00 | 760.00 | 775.00 | 765.70 | 55,600 |
| 2026-02-06 | 765.00 | 770.00 | 750.00 | 770.00 | 760.76 | 17,500 |
| 2026-02-05 | 765.00 | 770.00 | 750.00 | 765.00 | 755.82 | 44,700 |
| 2026-02-04 | 775.00 | 780.00 | 745.00 | 770.00 | 760.76 | 38,400 |
| 2026-02-03 | 715.00 | 795.00 | 715.00 | 775.00 | 765.70 | 35,700 |
| 2026-02-02 | 790.00 | 795.00 | 705.00 | 765.00 | 755.82 | 117,700 |
| 2026-01-30 | 775.00 | 825.00 | 775.00 | 790.00 | 780.52 | 101,400 |
| 2026-01-29 | 790.00 | 790.00 | 675.00 | 775.00 | 765.70 | 633,800 |
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.