Diamond Food Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 795.00 | 795.00 | 790.00 | 790.00 | 771.64 | 2,900 |
| 2025-05-09 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 100 |
| 2025-05-08 | 755.00 | 755.00 | 755.00 | 755.00 | 737.45 | 30,700 |
| 2025-05-07 | 760.00 | 760.00 | 760.00 | 760.00 | 742.33 | 4,200 |
| 2025-05-06 | 760.00 | 760.00 | 760.00 | 760.00 | 742.33 | 100 |
| 2025-05-05 | 765.00 | 765.00 | 765.00 | 765.00 | 747.22 | 100 |
| 2025-05-02 | 760.00 | 760.00 | 760.00 | 760.00 | 742.33 | 3,400 |
| 2025-04-30 | 760.00 | 760.00 | 760.00 | 760.00 | 742.33 | 15,600 |
| 2025-04-29 | 770.00 | 770.00 | 765.00 | 765.00 | 747.22 | 30,100 |
| 2025-04-28 | 775.00 | 775.00 | 770.00 | 770.00 | 752.10 | 500 |
| 2025-04-25 | 760.00 | 780.00 | 760.00 | 780.00 | 761.87 | 30,900 |
| 2025-04-24 | 765.00 | 765.00 | 765.00 | 765.00 | 747.22 | 1,900 |
| 2025-04-23 | 770.00 | 770.00 | 765.00 | 765.00 | 747.22 | 54,000 |
| 2025-04-22 | 775.00 | 775.00 | 775.00 | 775.00 | 756.98 | 0 |
| 2025-04-21 | 780.00 | 780.00 | 775.00 | 775.00 | 756.98 | 3,500 |
| 2025-04-17 | 780.00 | 780.00 | 775.00 | 775.00 | 756.98 | 21,400 |
| 2025-04-16 | 780.00 | 780.00 | 780.00 | 780.00 | 761.87 | 100 |
| 2025-04-15 | 780.00 | 780.00 | 780.00 | 780.00 | 761.87 | 30,200 |
| 2025-04-14 | 780.00 | 780.00 | 780.00 | 780.00 | 761.87 | 12,700 |
| 2025-04-11 | 775.00 | 780.00 | 775.00 | 780.00 | 761.87 | 10,300 |
| 2025-04-10 | 780.00 | 780.00 | 780.00 | 780.00 | 761.87 | 19,700 |
| 2025-04-09 | 780.00 | 780.00 | 780.00 | 780.00 | 761.87 | 0 |
| 2025-04-08 | 780.00 | 780.00 | 780.00 | 780.00 | 761.87 | 25,100 |
| 2025-03-27 | 785.00 | 785.00 | 785.00 | 785.00 | 766.75 | 0 |
| 2025-03-26 | 785.00 | 785.00 | 785.00 | 785.00 | 766.75 | 0 |
| 2025-03-25 | 785.00 | 785.00 | 785.00 | 785.00 | 766.75 | 1,000 |
| 2025-03-24 | 785.00 | 785.00 | 785.00 | 785.00 | 766.75 | 0 |
| 2025-03-21 | 745.00 | 785.00 | 745.00 | 785.00 | 766.75 | 200 |
| 2025-03-20 | 790.00 | 790.00 | 750.00 | 785.00 | 766.75 | 9,200 |
| 2025-03-19 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 500 |
| 2025-03-18 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 61,000 |
| 2025-03-17 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 2,500 |
| 2025-03-14 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 12,500 |
| 2025-03-13 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 7,500 |
| 2025-03-12 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 8,700 |
| 2025-03-11 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 10,000 |
| 2025-03-10 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 30,800 |
| 2025-03-07 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 0 |
| 2025-03-06 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 2,000 |
| 2025-03-05 | 800.00 | 800.00 | 795.00 | 795.00 | 776.52 | 6,000 |
| 2025-03-04 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 3,100 |
| 2025-03-03 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 0 |
| 2025-02-28 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 0 |
| 2025-02-27 | 750.00 | 800.00 | 750.00 | 800.00 | 781.40 | 22,400 |
| 2025-02-26 | 750.00 | 750.00 | 750.00 | 750.00 | 732.57 | 2,500 |
| 2025-02-25 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 5,000 |
| 2025-02-24 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 17,200 |
| 2025-02-21 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 2,000 |
| 2025-02-20 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 10,100 |
| 2025-02-19 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 45,400 |
| 2025-02-18 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 0 |
| 2025-02-17 | 790.00 | 795.00 | 790.00 | 795.00 | 776.52 | 2,900 |
| 2025-02-14 | 790.00 | 795.00 | 790.00 | 795.00 | 776.52 | 9,400 |
| 2025-02-13 | 790.00 | 795.00 | 790.00 | 795.00 | 776.52 | 18,300 |
| 2025-02-12 | 795.00 | 795.00 | 790.00 | 790.00 | 771.64 | 15,200 |
| 2025-02-11 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 700 |
| 2025-02-10 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 5,100 |
| 2025-02-07 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 0 |
| 2025-02-06 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 7,500 |
| 2025-02-05 | 750.00 | 805.00 | 750.00 | 805.00 | 786.29 | 21,400 |
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.