Diamond Food Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 580.00 | 610.00 | 580.00 | 590.00 | 582.92 | 236,000 |
| 2025-08-12 | 580.00 | 585.00 | 570.00 | 580.00 | 573.04 | 67,800 |
| 2025-08-11 | 575.00 | 580.00 | 565.00 | 580.00 | 573.04 | 153,500 |
| 2025-08-08 | 580.00 | 580.00 | 570.00 | 570.00 | 563.16 | 84,100 |
| 2025-08-07 | 565.00 | 575.00 | 560.00 | 565.00 | 558.22 | 95,000 |
| 2025-08-06 | 570.00 | 585.00 | 560.00 | 565.00 | 558.22 | 72,100 |
| 2025-08-05 | 575.00 | 585.00 | 555.00 | 570.00 | 563.16 | 121,900 |
| 2025-08-04 | 570.00 | 580.00 | 560.00 | 575.00 | 568.10 | 96,000 |
| 2025-08-01 | 585.00 | 585.00 | 565.00 | 565.00 | 558.22 | 92,100 |
| 2025-07-31 | 605.00 | 610.00 | 555.00 | 585.00 | 577.98 | 310,100 |
| 2025-07-30 | 525.00 | 645.00 | 520.00 | 605.00 | 597.74 | 1,865,700 |
| 2025-07-29 | 525.00 | 525.00 | 510.00 | 520.00 | 513.76 | 129,700 |
| 2025-07-28 | 530.00 | 535.00 | 520.00 | 525.00 | 518.70 | 149,400 |
| 2025-07-25 | 535.00 | 545.00 | 525.00 | 530.00 | 523.64 | 95,800 |
| 2025-07-24 | 525.00 | 535.00 | 520.00 | 535.00 | 528.58 | 76,000 |
| 2025-07-23 | 515.00 | 535.00 | 505.00 | 525.00 | 518.70 | 182,300 |
| 2025-07-22 | 515.00 | 530.00 | 510.00 | 515.00 | 508.82 | 124,500 |
| 2025-07-21 | 530.00 | 530.00 | 510.00 | 515.00 | 508.82 | 121,400 |
| 2025-07-18 | 510.00 | 530.00 | 505.00 | 520.00 | 513.76 | 186,600 |
| 2025-07-17 | 505.00 | 510.00 | 500.00 | 505.00 | 498.94 | 106,600 |
| 2025-07-16 | 505.00 | 510.00 | 498.00 | 505.00 | 498.94 | 90,000 |
| 2025-07-15 | 500.00 | 505.00 | 498.00 | 505.00 | 498.94 | 112,100 |
| 2025-07-14 | 505.00 | 505.00 | 498.00 | 500.00 | 494.00 | 105,500 |
| 2025-07-11 | 510.00 | 510.00 | 492.00 | 505.00 | 498.94 | 145,900 |
| 2025-07-10 | 492.00 | 510.00 | 490.00 | 505.00 | 498.94 | 732,600 |
| 2025-07-09 | 500.00 | 500.00 | 488.00 | 490.00 | 484.12 | 335,100 |
| 2025-07-08 | 492.00 | 498.00 | 488.00 | 498.00 | 492.02 | 368,900 |
| 2025-07-07 | 498.00 | 505.00 | 488.00 | 490.00 | 484.12 | 766,600 |
| 2025-07-04 | 505.00 | 505.00 | 494.00 | 496.00 | 490.05 | 506,600 |
| 2025-07-03 | 500.00 | 520.00 | 494.00 | 505.00 | 498.94 | 992,100 |
| 2025-07-02 | 530.00 | 560.00 | 498.00 | 498.00 | 492.02 | 833,900 |
| 2025-07-01 | 540.00 | 540.00 | 520.00 | 525.00 | 518.70 | 293,100 |
| 2025-06-30 | 555.00 | 560.00 | 530.00 | 535.00 | 528.58 | 789,900 |
| 2025-06-26 | 585.00 | 585.00 | 545.00 | 555.00 | 548.34 | 494,900 |
| 2025-06-25 | 600.00 | 600.00 | 575.00 | 585.00 | 577.98 | 262,700 |
| 2025-06-24 | 615.00 | 645.00 | 585.00 | 595.00 | 587.86 | 382,200 |
| 2025-06-23 | 665.00 | 665.00 | 580.00 | 615.00 | 600.70 | 384,300 |
| 2025-06-20 | 680.00 | 685.00 | 650.00 | 665.00 | 649.54 | 279,400 |
| 2025-06-19 | 685.00 | 690.00 | 665.00 | 680.00 | 664.19 | 133,600 |
| 2025-06-18 | 690.00 | 705.00 | 680.00 | 680.00 | 664.19 | 320,700 |
| 2025-06-17 | 695.00 | 700.00 | 685.00 | 685.00 | 669.08 | 366,800 |
| 2025-06-16 | 755.00 | 755.00 | 690.00 | 690.00 | 673.96 | 650,400 |
| 2025-06-13 | 765.00 | 765.00 | 730.00 | 750.00 | 732.57 | 106,500 |
| 2025-06-12 | 765.00 | 770.00 | 745.00 | 765.00 | 747.22 | 3,500 |
| 2025-06-11 | 745.00 | 765.00 | 745.00 | 765.00 | 747.22 | 7,700 |
| 2025-06-10 | 760.00 | 760.00 | 735.00 | 745.00 | 727.68 | 58,100 |
| 2025-06-05 | 745.00 | 760.00 | 740.00 | 760.00 | 742.33 | 7,500 |
| 2025-06-04 | 755.00 | 760.00 | 725.00 | 745.00 | 727.68 | 77,600 |
| 2025-06-03 | 770.00 | 805.00 | 735.00 | 750.00 | 732.57 | 84,300 |
| 2025-06-02 | 795.00 | 805.00 | 770.00 | 785.00 | 766.75 | 10,100 |
| 2025-05-28 | 800.00 | 965.00 | 770.00 | 790.00 | 771.64 | 300,500 |
| 2025-05-27 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 30,100 |
| 2025-05-26 | 785.00 | 790.00 | 785.00 | 790.00 | 771.64 | 300 |
| 2025-05-23 | 780.00 | 790.00 | 780.00 | 790.00 | 771.64 | 20,400 |
| 2025-05-22 | 780.00 | 780.00 | 780.00 | 780.00 | 761.87 | 5,100 |
| 2025-05-21 | 760.00 | 785.00 | 760.00 | 785.00 | 766.75 | 30,600 |
| 2025-05-20 | 785.00 | 785.00 | 770.00 | 770.00 | 752.10 | 1,400 |
| 2025-05-19 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 1,200 |
| 2025-05-16 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 300 |
| 2025-05-15 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 200 |
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.