Bank Dinar Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 94.000 | 105.00 | 93.000 | 103.00 | 103.00 | 892,500 |
| 2026-10-19 | 114.00 | 114.00 | 95.000 | 95.000 | 95.000 | 1,985,900 |
| 2026-10-16 | 118.00 | 118.00 | 101.00 | 101.00 | 101.00 | 1,989,000 |
| 2026-10-15 | 119.00 | 123.00 | 118.00 | 118.00 | 118.00 | 396,600 |
| 2026-10-14 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 120,800 |
| 2026-10-13 | 120.00 | 124.00 | 119.00 | 120.00 | 120.00 | 628,200 |
| 2026-10-12 | 124.00 | 125.00 | 120.00 | 120.00 | 120.00 | 653,800 |
| 2026-10-09 | 127.00 | 127.00 | 122.00 | 124.00 | 124.00 | 574,900 |
| 2026-10-08 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 145,900 |
| 2026-10-07 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 163,000 |
| 2026-10-06 | 123.00 | 127.00 | 123.00 | 126.00 | 126.00 | 444,400 |
| 2026-10-05 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 285,400 |
| 2026-10-02 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | 441,600 |
| 2026-10-01 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | 484,000 |
| 2026-09-30 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 116,900 |
| 2026-09-29 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | 830,300 |
| 2026-09-28 | 127.00 | 127.00 | 120.00 | 120.00 | 120.00 | 1,745,800 |
| 2026-09-25 | 126.00 | 128.00 | 122.00 | 123.00 | 123.00 | 924,200 |
| 2026-09-24 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 353,900 |
| 2026-09-23 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 559,500 |
| 2026-09-22 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 614,600 |
| 2026-09-21 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 545,700 |
| 2026-09-18 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 320,400 |
| 2026-09-17 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1,033,000 |
| 2026-09-16 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | 419,700 |
| 2026-09-15 | 129.00 | 135.00 | 129.00 | 131.00 | 131.00 | 558,700 |
| 2026-09-14 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | 2,990,500 |
| 2026-09-11 | 133.00 | 135.00 | 129.00 | 131.00 | 131.00 | 363,700 |
| 2026-09-10 | 137.00 | 141.00 | 128.00 | 132.00 | 132.00 | 3,130,800 |
| 2026-09-09 | 138.00 | 138.00 | 134.00 | 137.00 | 137.00 | 531,500 |
| 2026-09-08 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 1,169,600 |
| 2026-09-07 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 1,554,400 |
| 2026-09-04 | 138.00 | 140.00 | 135.00 | 137.00 | 137.00 | 3,285,100 |
| 2026-09-03 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 1,106,800 |
| 2026-09-02 | 133.00 | 140.00 | 131.00 | 134.00 | 134.00 | 7,276,300 |
| 2026-09-01 | 130.00 | 133.00 | 128.00 | 133.00 | 133.00 | 3,119,500 |
| 2026-08-31 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 1,059,200 |
| 2026-08-28 | 127.00 | 138.00 | 126.00 | 129.00 | 129.00 | 5,833,300 |
| 2026-08-27 | 122.00 | 128.00 | 122.00 | 127.00 | 127.00 | 864,600 |
| 2026-08-26 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | 903,400 |
| 2026-08-25 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-08-24 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | 484,100 |
| 2026-08-21 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 340,100 |
| 2026-08-20 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | 1,129,800 |
| 2026-08-19 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 607,100 |
| 2026-08-18 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1,022,100 |
| 2026-08-17 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-08-14 | 121.00 | 133.00 | 121.00 | 127.00 | 127.00 | 7,936,900 |
| 2026-08-13 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 533,200 |
| 2026-08-12 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | 906,100 |
| 2026-08-11 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 1,002,300 |
| 2026-08-10 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 1,194,800 |
| 2026-08-07 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 806,000 |
| 2026-08-06 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 566,800 |
| 2026-08-05 | 124.00 | 125.00 | 121.00 | 125.00 | 125.00 | 895,200 |
| 2026-08-04 | 122.00 | 126.00 | 121.00 | 124.00 | 124.00 | 1,203,400 |
| 2026-08-03 | 125.00 | 127.00 | 121.00 | 122.00 | 122.00 | 1,056,400 |
| 2026-07-31 | 124.00 | 129.00 | 122.00 | 124.00 | 124.00 | 1,764,600 |
| 2026-07-30 | 122.00 | 129.00 | 122.00 | 124.00 | 124.00 | 1,272,200 |
| 2026-07-29 | 122.00 | 125.00 | 121.00 | 124.00 | 124.00 | 994,200 |
Page 1 of 2 · 67 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.