Diamond Food Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 775.00 | 955.00 | 775.00 | 790.00 | 780.52 | 2,590,500 |
| 2026-01-27 | 765.00 | 780.00 | 765.00 | 775.00 | 765.70 | 24,500 |
| 2026-01-26 | 780.00 | 795.00 | 750.00 | 780.00 | 770.64 | 66,000 |
| 2026-01-23 | 820.00 | 820.00 | 775.00 | 780.00 | 770.64 | 703,700 |
| 2026-01-22 | 795.00 | 795.00 | 760.00 | 785.00 | 775.58 | 103,800 |
| 2026-01-21 | 790.00 | 840.00 | 765.00 | 795.00 | 785.46 | 235,400 |
| 2026-01-20 | 780.00 | 795.00 | 780.00 | 790.00 | 780.52 | 57,000 |
| 2026-01-19 | 790.00 | 800.00 | 780.00 | 780.00 | 770.64 | 32,900 |
| 2026-01-16 | 785.00 | 785.00 | 785.00 | 785.00 | 775.58 | 0 |
| 2026-01-15 | 780.00 | 800.00 | 750.00 | 785.00 | 775.58 | 208,200 |
| 2026-01-14 | 790.00 | 815.00 | 745.00 | 780.00 | 770.64 | 405,600 |
| 2026-01-13 | 800.00 | 825.00 | 780.00 | 790.00 | 780.52 | 315,400 |
| 2026-01-12 | 780.00 | 815.00 | 780.00 | 800.00 | 790.40 | 179,300 |
| 2026-01-09 | 790.00 | 790.00 | 730.00 | 780.00 | 770.64 | 143,300 |
| 2026-01-08 | 850.00 | 850.00 | 785.00 | 785.00 | 775.58 | 190,300 |
| 2026-01-07 | 745.00 | 845.00 | 745.00 | 800.00 | 790.40 | 208,200 |
| 2026-01-06 | 750.00 | 750.00 | 730.00 | 745.00 | 736.06 | 52,100 |
| 2026-01-05 | 735.00 | 745.00 | 735.00 | 740.00 | 731.12 | 90,500 |
| 2026-01-02 | 730.00 | 740.00 | 720.00 | 735.00 | 726.18 | 41,000 |
| 2026-01-01 | 725.00 | 725.00 | 725.00 | 725.00 | 716.30 | 0 |
| 2025-12-31 | 725.00 | 725.00 | 725.00 | 725.00 | 716.30 | 0 |
| 2025-12-30 | 740.00 | 740.00 | 725.00 | 725.00 | 716.30 | 23,700 |
| 2025-12-29 | 750.00 | 750.00 | 710.00 | 725.00 | 716.30 | 208,900 |
| 2025-12-26 | 750.00 | 750.00 | 750.00 | 750.00 | 741.00 | 0 |
| 2025-12-25 | 750.00 | 750.00 | 750.00 | 750.00 | 741.00 | 0 |
| 2025-12-24 | 745.00 | 750.00 | 725.00 | 750.00 | 741.00 | 120,700 |
| 2025-12-23 | 755.00 | 755.00 | 740.00 | 745.00 | 736.06 | 139,100 |
| 2025-12-22 | 705.00 | 745.00 | 690.00 | 740.00 | 731.12 | 1,397,000 |
| 2025-12-19 | 690.00 | 705.00 | 680.00 | 700.00 | 691.60 | 232,200 |
| 2025-12-18 | 740.00 | 740.00 | 680.00 | 690.00 | 681.72 | 250,500 |
| 2025-12-17 | 685.00 | 785.00 | 685.00 | 715.00 | 706.42 | 507,800 |
| 2025-12-16 | 735.00 | 760.00 | 675.00 | 685.00 | 676.78 | 665,200 |
| 2025-12-15 | 630.00 | 780.00 | 630.00 | 735.00 | 726.18 | 2,625,400 |
| 2025-12-12 | 625.00 | 625.00 | 615.00 | 625.00 | 617.50 | 25,100 |
| 2025-12-11 | 625.00 | 630.00 | 620.00 | 625.00 | 617.50 | 64,400 |
| 2025-12-10 | 630.00 | 640.00 | 620.00 | 620.00 | 612.56 | 79,600 |
| 2025-12-09 | 630.00 | 635.00 | 620.00 | 635.00 | 627.38 | 47,100 |
| 2025-12-08 | 620.00 | 630.00 | 615.00 | 630.00 | 622.44 | 68,700 |
| 2025-12-05 | 620.00 | 635.00 | 615.00 | 620.00 | 612.56 | 19,800 |
| 2025-12-04 | 635.00 | 640.00 | 610.00 | 625.00 | 617.50 | 88,200 |
| 2025-12-03 | 630.00 | 635.00 | 620.00 | 635.00 | 627.38 | 122,300 |
| 2025-12-02 | 630.00 | 630.00 | 620.00 | 630.00 | 622.44 | 111,800 |
| 2025-12-01 | 625.00 | 630.00 | 615.00 | 620.00 | 612.56 | 70,800 |
| 2025-11-28 | 625.00 | 630.00 | 620.00 | 630.00 | 622.44 | 66,300 |
| 2025-11-27 | 625.00 | 625.00 | 620.00 | 625.00 | 617.50 | 75,800 |
| 2025-11-26 | 625.00 | 625.00 | 620.00 | 625.00 | 617.50 | 208,100 |
| 2025-11-25 | 620.00 | 625.00 | 610.00 | 625.00 | 617.50 | 181,300 |
| 2025-11-24 | 625.00 | 625.00 | 620.00 | 620.00 | 612.56 | 219,500 |
| 2025-11-21 | 630.00 | 630.00 | 620.00 | 625.00 | 617.50 | 132,600 |
| 2025-11-20 | 630.00 | 635.00 | 620.00 | 630.00 | 622.44 | 66,200 |
| 2025-11-19 | 625.00 | 635.00 | 620.00 | 625.00 | 617.50 | 223,100 |
| 2025-11-18 | 620.00 | 625.00 | 615.00 | 625.00 | 617.50 | 61,900 |
| 2025-11-17 | 620.00 | 620.00 | 595.00 | 620.00 | 612.56 | 290,500 |
| 2025-11-14 | 625.00 | 625.00 | 615.00 | 620.00 | 612.56 | 308,200 |
| 2025-11-13 | 625.00 | 625.00 | 620.00 | 620.00 | 612.56 | 72,400 |
| 2025-11-12 | 625.00 | 625.00 | 620.00 | 625.00 | 617.50 | 98,600 |
| 2025-11-11 | 620.00 | 630.00 | 615.00 | 620.00 | 612.56 | 191,100 |
| 2025-11-10 | 620.00 | 630.00 | 615.00 | 620.00 | 612.56 | 103,700 |
| 2025-11-07 | 635.00 | 635.00 | 610.00 | 620.00 | 612.56 | 201,400 |
| 2025-11-06 | 635.00 | 635.00 | 610.00 | 615.00 | 607.62 | 78,400 |
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.