Diamond Food Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 550.00 | 550.00 | 515.00 | 515.00 | 515.00 | 106,000 |
| 2026-10-16 | 580.00 | 585.00 | 540.00 | 550.00 | 550.00 | 65,100 |
| 2026-10-15 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | 98,200 |
| 2026-10-14 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | 39,700 |
| 2026-10-13 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | 5,200 |
| 2026-10-12 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 8,100 |
| 2026-10-09 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | 6,700 |
| 2026-10-08 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 20,600 |
| 2026-10-07 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | 13,900 |
| 2026-10-06 | 610.00 | 615.00 | 590.00 | 610.00 | 610.00 | 29,300 |
| 2026-10-05 | 625.00 | 625.00 | 605.00 | 615.00 | 615.00 | 26,600 |
| 2026-10-02 | 600.00 | 625.00 | 585.00 | 625.00 | 625.00 | 97,600 |
| 2026-10-01 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 5,300 |
| 2026-09-30 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 5,900 |
| 2026-09-29 | 610.00 | 610.00 | 590.00 | 600.00 | 600.00 | 42,300 |
| 2026-09-28 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | 49,100 |
| 2026-09-25 | 635.00 | 635.00 | 605.00 | 605.00 | 605.00 | 58,500 |
| 2026-09-24 | 650.00 | 650.00 | 620.00 | 635.00 | 635.00 | 66,000 |
| 2026-09-23 | 675.00 | 675.00 | 640.00 | 650.00 | 650.00 | 84,000 |
| 2026-09-22 | 665.00 | 750.00 | 640.00 | 670.00 | 670.00 | 428,300 |
| 2026-09-21 | 635.00 | 685.00 | 620.00 | 650.00 | 650.00 | 268,700 |
| 2026-09-18 | 635.00 | 645.00 | 615.00 | 630.00 | 630.00 | 293,400 |
| 2026-09-17 | 610.00 | 640.00 | 610.00 | 635.00 | 635.00 | 77,500 |
| 2026-09-16 | 615.00 | 620.00 | 595.00 | 610.00 | 610.00 | 31,500 |
| 2026-09-15 | 620.00 | 700.00 | 605.00 | 605.00 | 605.00 | 397,900 |
| 2026-09-14 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 7,400 |
| 2026-09-11 | 605.00 | 630.00 | 600.00 | 620.00 | 620.00 | 16,000 |
| 2026-09-10 | 610.00 | 620.00 | 610.00 | 610.00 | 610.00 | 54,800 |
| 2026-09-09 | 610.00 | 615.00 | 590.00 | 610.00 | 610.00 | 117,700 |
| 2026-09-08 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | 72,100 |
| 2026-09-07 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | 55,300 |
| 2026-09-04 | 630.00 | 630.00 | 605.00 | 615.00 | 615.00 | 177,000 |
| 2026-09-03 | 630.00 | 630.00 | 615.00 | 630.00 | 630.00 | 11,600 |
| 2026-09-02 | 625.00 | 630.00 | 615.00 | 625.00 | 625.00 | 7,900 |
| 2026-09-01 | 630.00 | 630.00 | 610.00 | 630.00 | 630.00 | 56,100 |
| 2026-08-31 | 630.00 | 630.00 | 600.00 | 620.00 | 620.00 | 3,000 |
| 2026-08-28 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | 5,000 |
| 2026-08-27 | 605.00 | 630.00 | 605.00 | 630.00 | 630.00 | 30,600 |
| 2026-08-26 | 610.00 | 630.00 | 595.00 | 605.00 | 605.00 | 24,400 |
| 2026-08-25 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2026-08-24 | 610.00 | 630.00 | 610.00 | 615.00 | 615.00 | 39,200 |
| 2026-08-21 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | 45,200 |
| 2026-08-20 | 635.00 | 635.00 | 615.00 | 615.00 | 615.00 | 5,100 |
| 2026-08-19 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | 4,300 |
| 2026-08-18 | 615.00 | 630.00 | 615.00 | 630.00 | 630.00 | 21,000 |
| 2026-08-17 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2026-08-14 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | 14,000 |
| 2026-08-13 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | 3,100 |
| 2026-08-12 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | 24,400 |
| 2026-08-11 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | 6,100 |
| 2026-08-10 | 635.00 | 635.00 | 620.00 | 630.00 | 630.00 | 5,200 |
| 2026-08-07 | 615.00 | 630.00 | 615.00 | 630.00 | 630.00 | 6,000 |
| 2026-08-06 | 635.00 | 635.00 | 575.00 | 635.00 | 635.00 | 17,700 |
| 2026-08-05 | 620.00 | 640.00 | 615.00 | 630.00 | 630.00 | 26,800 |
| 2026-08-04 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | 8,200 |
| 2026-08-03 | 625.00 | 625.00 | 595.00 | 620.00 | 620.00 | 28,500 |
| 2026-07-31 | 605.00 | 635.00 | 605.00 | 625.00 | 625.00 | 82,800 |
| 2026-07-30 | 570.00 | 615.00 | 570.00 | 605.00 | 605.00 | 17,200 |
| 2026-07-29 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | 9,100 |
| 2026-07-28 | 610.00 | 625.00 | 560.00 | 610.00 | 610.00 | 39,800 |
Page 1 of 3 · 131 trading daysOlder →
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.