Diamond Food Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 615.00 | 635.00 | 610.00 | 630.00 | 622.44 | 117,800 |
| 2025-11-04 | 625.00 | 625.00 | 600.00 | 615.00 | 607.62 | 223,400 |
| 2025-11-03 | 615.00 | 625.00 | 600.00 | 625.00 | 617.50 | 337,700 |
| 2025-10-31 | 625.00 | 635.00 | 595.00 | 615.00 | 607.62 | 525,600 |
| 2025-10-30 | 610.00 | 680.00 | 600.00 | 615.00 | 607.62 | 717,800 |
| 2025-10-29 | 590.00 | 600.00 | 590.00 | 595.00 | 587.86 | 54,000 |
| 2025-10-28 | 600.00 | 600.00 | 590.00 | 590.00 | 582.92 | 63,100 |
| 2025-10-27 | 590.00 | 595.00 | 585.00 | 590.00 | 582.92 | 56,200 |
| 2025-10-24 | 590.00 | 595.00 | 585.00 | 590.00 | 582.92 | 128,000 |
| 2025-10-23 | 585.00 | 590.00 | 580.00 | 585.00 | 577.98 | 17,900 |
| 2025-10-22 | 590.00 | 600.00 | 580.00 | 580.00 | 573.04 | 78,400 |
| 2025-10-21 | 585.00 | 590.00 | 580.00 | 590.00 | 582.92 | 14,700 |
| 2025-10-20 | 575.00 | 585.00 | 575.00 | 585.00 | 577.98 | 7,400 |
← NewerPage 5 of 5 · 253 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.