Diamond Food Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 750.00 | 805.00 | 750.00 | 805.00 | 786.29 | 21,400 |
| 2025-02-04 | 755.00 | 755.00 | 755.00 | 755.00 | 737.45 | 2,200 |
| 2025-02-03 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 400 |
| 2025-01-31 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 0 |
| 2025-01-30 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 0 |
| 2025-01-24 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 0 |
| 2025-01-23 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 0 |
| 2025-01-22 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 0 |
| 2025-01-21 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 200 |
| 2025-01-20 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 100 |
| 2025-01-17 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 1,500 |
| 2025-01-16 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 200 |
| 2025-01-15 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 0 |
| 2025-01-14 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 100 |
| 2025-01-13 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 100 |
| 2025-01-10 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 600 |
| 2025-01-09 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 0 |
| 2025-01-08 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 0 |
| 2025-01-07 | 800.00 | 800.00 | 795.00 | 795.00 | 776.52 | 200 |
| 2025-01-06 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 0 |
| 2025-01-03 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 0 |
| 2025-01-02 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 300 |
| 2024-12-30 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 0 |
| 2024-12-27 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 24,000 |
| 2024-12-24 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 2,500 |
| 2024-12-23 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 100 |
| 2024-12-20 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 100 |
| 2024-12-19 | 805.00 | 805.00 | 805.00 | 805.00 | 786.29 | 0 |
| 2024-12-18 | 805.00 | 805.00 | 805.00 | 805.00 | 786.29 | 400 |
| 2024-12-17 | 805.00 | 805.00 | 805.00 | 805.00 | 786.29 | 300 |
| 2024-12-16 | 805.00 | 805.00 | 805.00 | 805.00 | 786.29 | 0 |
| 2024-12-13 | 805.00 | 805.00 | 805.00 | 805.00 | 786.29 | 5,100 |
| 2024-12-12 | 765.00 | 810.00 | 765.00 | 810.00 | 791.17 | 300 |
| 2024-12-11 | 765.00 | 765.00 | 765.00 | 765.00 | 747.22 | 66,800 |
| 2024-12-10 | 765.00 | 765.00 | 765.00 | 765.00 | 747.22 | 300 |
| 2024-12-09 | 765.00 | 765.00 | 765.00 | 765.00 | 747.22 | 3,800 |
| 2024-12-06 | 760.00 | 765.00 | 755.00 | 765.00 | 747.22 | 1,800 |
| 2024-12-05 | 755.00 | 755.00 | 755.00 | 755.00 | 737.45 | 2,100 |
| 2024-12-04 | 750.00 | 750.00 | 750.00 | 750.00 | 732.57 | 20,700 |
| 2024-12-03 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 100 |
| 2024-12-02 | 750.00 | 800.00 | 750.00 | 800.00 | 781.40 | 19,600 |
| 2024-11-29 | 775.00 | 775.00 | 750.00 | 750.00 | 732.57 | 400 |
| 2024-11-28 | 780.00 | 780.00 | 780.00 | 780.00 | 761.87 | 0 |
| 2024-11-26 | 750.00 | 780.00 | 750.00 | 780.00 | 761.87 | 13,600 |
| 2024-11-25 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 100 |
| 2024-11-22 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 0 |
| 2024-11-21 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 0 |
| 2024-11-20 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 0 |
| 2024-11-19 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 0 |
| 2024-11-18 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 100 |
| 2024-11-15 | 805.00 | 805.00 | 805.00 | 805.00 | 786.29 | 100 |
| 2024-11-14 | 810.00 | 810.00 | 810.00 | 810.00 | 791.17 | 6,300 |
| 2024-11-13 | 780.00 | 815.00 | 780.00 | 815.00 | 796.05 | 300 |
| 2024-11-12 | 780.00 | 780.00 | 780.00 | 780.00 | 761.87 | 1,100 |
| 2024-11-11 | 785.00 | 785.00 | 785.00 | 785.00 | 766.75 | 300 |
| 2024-11-08 | 785.00 | 785.00 | 785.00 | 785.00 | 766.75 | 100 |
| 2024-11-07 | 785.00 | 785.00 | 785.00 | 785.00 | 766.75 | 300 |
| 2024-11-06 | 785.00 | 785.00 | 785.00 | 785.00 | 766.75 | 100 |
| 2024-11-05 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 3,600 |
| 2024-11-04 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 600 |
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.