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 |
| 2025-10-17 | 585.00 | 590.00 | 575.00 | 575.00 | 568.10 | 35,500 |
| 2025-10-16 | 585.00 | 590.00 | 575.00 | 590.00 | 582.92 | 26,800 |
| 2025-10-15 | 590.00 | 595.00 | 575.00 | 585.00 | 577.98 | 36,400 |
| 2025-10-14 | 575.00 | 595.00 | 570.00 | 590.00 | 582.92 | 89,300 |
| 2025-10-13 | 590.00 | 595.00 | 575.00 | 575.00 | 568.10 | 145,500 |
| 2025-10-10 | 590.00 | 595.00 | 585.00 | 590.00 | 582.92 | 32,400 |
| 2025-10-09 | 595.00 | 595.00 | 585.00 | 595.00 | 587.86 | 12,800 |
| 2025-10-08 | 590.00 | 595.00 | 580.00 | 595.00 | 587.86 | 89,200 |
| 2025-10-07 | 605.00 | 605.00 | 595.00 | 595.00 | 587.86 | 137,000 |
| 2025-10-06 | 590.00 | 600.00 | 590.00 | 595.00 | 587.86 | 74,600 |
| 2025-10-03 | 600.00 | 605.00 | 590.00 | 600.00 | 592.80 | 264,800 |
| 2025-10-02 | 595.00 | 625.00 | 580.00 | 600.00 | 592.80 | 742,700 |
| 2025-10-01 | 585.00 | 585.00 | 575.00 | 585.00 | 577.98 | 7,300 |
| 2025-09-30 | 580.00 | 585.00 | 575.00 | 575.00 | 568.10 | 13,000 |
| 2025-09-29 | 580.00 | 585.00 | 570.00 | 585.00 | 577.98 | 35,400 |
| 2025-09-26 | 585.00 | 585.00 | 575.00 | 585.00 | 577.98 | 76,800 |
| 2025-09-25 | 590.00 | 595.00 | 575.00 | 585.00 | 577.98 | 45,700 |
| 2025-09-24 | 590.00 | 600.00 | 585.00 | 585.00 | 577.98 | 140,600 |
| 2025-09-23 | 590.00 | 590.00 | 580.00 | 590.00 | 582.92 | 54,100 |
| 2025-09-22 | 580.00 | 595.00 | 575.00 | 590.00 | 582.92 | 110,000 |
| 2025-09-19 | 580.00 | 590.00 | 570.00 | 585.00 | 577.98 | 28,200 |
| 2025-09-18 | 585.00 | 590.00 | 580.00 | 580.00 | 573.04 | 188,800 |
| 2025-09-17 | 570.00 | 585.00 | 565.00 | 585.00 | 577.98 | 85,700 |
| 2025-09-16 | 575.00 | 575.00 | 570.00 | 575.00 | 568.10 | 30,000 |
| 2025-09-15 | 575.00 | 575.00 | 570.00 | 575.00 | 568.10 | 72,200 |
| 2025-09-12 | 570.00 | 575.00 | 570.00 | 575.00 | 568.10 | 125,800 |
| 2025-09-11 | 575.00 | 575.00 | 570.00 | 575.00 | 568.10 | 37,600 |
| 2025-09-10 | 570.00 | 580.00 | 570.00 | 575.00 | 568.10 | 23,500 |
| 2025-09-09 | 570.00 | 580.00 | 560.00 | 580.00 | 573.04 | 151,100 |
| 2025-09-08 | 570.00 | 585.00 | 570.00 | 570.00 | 563.16 | 126,000 |
| 2025-09-05 | 570.00 | 570.00 | 570.00 | 570.00 | 563.16 | 0 |
| 2025-09-04 | 575.00 | 575.00 | 560.00 | 570.00 | 563.16 | 41,900 |
| 2025-09-03 | 575.00 | 580.00 | 545.00 | 575.00 | 568.10 | 48,900 |
| 2025-09-02 | 570.00 | 580.00 | 570.00 | 570.00 | 563.16 | 42,600 |
| 2025-09-01 | 570.00 | 570.00 | 540.00 | 570.00 | 563.16 | 147,700 |
| 2025-08-29 | 585.00 | 590.00 | 560.00 | 575.00 | 568.10 | 195,200 |
| 2025-08-28 | 570.00 | 585.00 | 570.00 | 585.00 | 577.98 | 147,000 |
| 2025-08-27 | 580.00 | 585.00 | 570.00 | 570.00 | 563.16 | 132,700 |
| 2025-08-26 | 585.00 | 585.00 | 575.00 | 580.00 | 573.04 | 65,300 |
| 2025-08-25 | 585.00 | 595.00 | 580.00 | 585.00 | 577.98 | 82,300 |
| 2025-08-22 | 585.00 | 585.00 | 570.00 | 585.00 | 577.98 | 55,000 |
| 2025-08-21 | 590.00 | 590.00 | 575.00 | 580.00 | 573.04 | 197,000 |
| 2025-08-20 | 590.00 | 595.00 | 575.00 | 585.00 | 577.98 | 112,800 |
| 2025-08-19 | 595.00 | 595.00 | 575.00 | 585.00 | 577.98 | 106,000 |
| 2025-08-18 | 595.00 | 595.00 | 595.00 | 595.00 | 587.86 | 0 |
| 2025-08-15 | 590.00 | 595.00 | 580.00 | 595.00 | 587.86 | 49,100 |
| 2025-08-14 | 590.00 | 595.00 | 580.00 | 590.00 | 582.92 | 49,700 |
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.