Bank Dinar Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 97.000 | 120.00 | 97.000 | 98.000 | 98.000 | 32,644,000 |
| 2024-05-07 | 98.000 | 98.000 | 93.000 | 93.000 | 93.000 | 91,300 |
| 2024-05-06 | 95.000 | 98.000 | 94.000 | 95.000 | 95.000 | 70,100 |
| 2024-05-03 | 97.000 | 97.000 | 94.000 | 96.000 | 96.000 | 140,100 |
| 2024-05-02 | 99.000 | 99.000 | 94.000 | 98.000 | 98.000 | 282,800 |
| 2024-04-30 | 99.000 | 102.00 | 98.000 | 99.000 | 99.000 | 222,500 |
| 2024-04-29 | 94.000 | 103.00 | 94.000 | 99.000 | 99.000 | 260,400 |
| 2024-04-26 | 98.000 | 98.000 | 93.000 | 94.000 | 94.000 | 251,500 |
| 2024-04-25 | 93.000 | 100.00 | 91.000 | 96.000 | 96.000 | 1,653,700 |
| 2024-04-24 | 95.000 | 97.000 | 91.000 | 93.000 | 93.000 | 419,100 |
| 2024-04-23 | 102.00 | 102.00 | 92.000 | 95.000 | 95.000 | 1,999,100 |
| 2024-04-22 | 109.00 | 109.00 | 98.000 | 102.00 | 102.00 | 453,800 |
| 2024-04-19 | 113.00 | 114.00 | 108.00 | 109.00 | 109.00 | 575,600 |
| 2024-04-18 | 114.00 | 115.00 | 110.00 | 110.00 | 110.00 | 817,600 |
| 2024-04-17 | 113.00 | 116.00 | 113.00 | 113.00 | 113.00 | 110,500 |
| 2024-04-16 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 125,200 |
| 2024-04-05 | 114.00 | 117.00 | 113.00 | 113.00 | 113.00 | 324,300 |
| 2024-04-04 | 113.00 | 117.00 | 113.00 | 114.00 | 114.00 | 152,400 |
| 2024-04-03 | 117.00 | 119.00 | 113.00 | 113.00 | 113.00 | 573,800 |
| 2024-04-02 | 117.00 | 119.00 | 114.00 | 117.00 | 117.00 | 696,400 |
| 2024-04-01 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 361,700 |
| 2024-03-28 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 445,700 |
| 2024-03-27 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 764,600 |
| 2024-03-26 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 564,700 |
| 2024-03-25 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 78,700 |
| 2024-03-22 | 119.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1,447,000 |
| 2024-03-21 | 121.00 | 122.00 | 117.00 | 119.00 | 119.00 | 928,900 |
| 2024-03-20 | 117.00 | 123.00 | 117.00 | 119.00 | 119.00 | 5,005,500 |
| 2024-03-19 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 120,300 |
| 2024-03-18 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 61,000 |
| 2024-03-15 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | 409,100 |
| 2024-03-14 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 259,300 |
| 2024-03-13 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 123,700 |
| 2024-03-08 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 48,700 |
| 2024-03-07 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 300,600 |
| 2024-03-06 | 120.00 | 124.00 | 116.00 | 119.00 | 119.00 | 4,756,900 |
| 2024-03-05 | 120.00 | 123.00 | 118.00 | 119.00 | 119.00 | 155,900 |
| 2024-03-04 | 119.00 | 125.00 | 117.00 | 119.00 | 119.00 | 5,869,600 |
| 2024-03-01 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 267,400 |
| 2024-02-29 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 194,500 |
| 2024-02-28 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 257,500 |
| 2024-02-27 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 130,700 |
| 2024-02-26 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 159,700 |
| 2024-02-23 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 317,500 |
| 2024-02-22 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 127,500 |
| 2024-02-21 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 173,000 |
| 2024-02-20 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | 281,200 |
| 2024-02-19 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 149,100 |
| 2024-02-16 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 174,600 |
| 2024-02-15 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 136,800 |
| 2024-02-13 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 62,000 |
| 2024-02-12 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 139,900 |
| 2024-02-07 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 330,000 |
| 2024-02-06 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 285,100 |
| 2024-02-05 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 16,800 |
| 2024-02-02 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 162,300 |
| 2024-02-01 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | 827,300 |
| 2024-01-31 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 225,800 |
| 2024-01-30 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 282,800 |
| 2024-01-29 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 133,400 |
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.