Bank Dinar Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 133,400 |
| 2024-01-26 | 115.00 | 123.00 | 115.00 | 119.00 | 119.00 | 165,500 |
| 2024-01-25 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 104,400 |
| 2024-01-24 | 114.00 | 127.00 | 114.00 | 121.00 | 121.00 | 1,597,300 |
| 2024-01-23 | 115.00 | 123.00 | 115.00 | 121.00 | 121.00 | 174,800 |
| 2024-01-22 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 257,700 |
| 2024-01-19 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | 174,000 |
| 2024-01-18 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 398,600 |
| 2024-01-17 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 318,500 |
| 2024-01-16 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 150,800 |
| 2024-01-15 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 155,300 |
| 2024-01-12 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 103,500 |
| 2024-01-11 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 130,200 |
| 2024-01-10 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 137,900 |
| 2024-01-09 | 121.00 | 128.00 | 120.00 | 121.00 | 121.00 | 4,738,000 |
| 2024-01-08 | 116.00 | 123.00 | 116.00 | 121.00 | 121.00 | 101,800 |
| 2024-01-05 | 117.00 | 124.00 | 117.00 | 123.00 | 123.00 | 1,179,500 |
| 2024-01-04 | 116.00 | 124.00 | 116.00 | 124.00 | 124.00 | 369,900 |
| 2024-01-03 | 116.00 | 125.00 | 116.00 | 123.00 | 123.00 | 4,308,100 |
| 2024-01-02 | 115.00 | 126.00 | 115.00 | 122.00 | 122.00 | 2,073,700 |
| 2023-12-29 | 115.00 | 123.00 | 115.00 | 121.00 | 121.00 | 322,300 |
| 2023-12-28 | 115.00 | 124.00 | 115.00 | 122.00 | 122.00 | 425,800 |
| 2023-12-27 | 114.00 | 123.00 | 114.00 | 121.00 | 121.00 | 539,600 |
| 2023-12-22 | 119.00 | 128.00 | 116.00 | 121.00 | 121.00 | 9,493,000 |
| 2023-12-21 | 115.00 | 121.00 | 114.00 | 115.00 | 115.00 | 1,054,200 |
| 2023-12-20 | 108.00 | 116.00 | 108.00 | 115.00 | 115.00 | 254,600 |
| 2023-12-19 | 107.00 | 117.00 | 107.00 | 114.00 | 114.00 | 169,200 |
| 2023-12-18 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 250,800 |
| 2023-12-15 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 126,500 |
| 2023-12-14 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 113,900 |
| 2023-12-13 | 116.00 | 118.00 | 114.00 | 117.00 | 117.00 | 422,100 |
| 2023-12-12 | 114.00 | 122.00 | 112.00 | 116.00 | 116.00 | 2,285,300 |
| 2023-12-11 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 348,600 |
| 2023-12-08 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 758,900 |
| 2023-12-07 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 393,300 |
| 2023-12-06 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 386,800 |
| 2023-12-05 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 616,300 |
| 2023-12-04 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 319,000 |
| 2023-12-01 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 566,000 |
| 2023-11-30 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 959,000 |
| 2023-11-29 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 449,900 |
| 2023-11-28 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 308,100 |
| 2023-11-27 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | 2,073,300 |
| 2023-11-24 | 120.00 | 126.00 | 119.00 | 122.00 | 122.00 | 4,168,200 |
| 2023-11-23 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | 840,500 |
| 2023-11-22 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 225,400 |
| 2023-11-21 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 451,400 |
| 2023-11-20 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 130,300 |
| 2023-11-17 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 631,500 |
| 2023-11-16 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 156,400 |
| 2023-11-15 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 627,000 |
| 2023-11-14 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 230,200 |
| 2023-11-13 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | 38,000 |
| 2023-11-10 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | 465,100 |
| 2023-11-09 | 119.00 | 126.00 | 118.00 | 120.00 | 120.00 | 5,930,400 |
| 2023-11-08 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 412,000 |
| 2023-11-07 | 119.00 | 121.00 | 119.00 | 119.00 | 119.00 | 226,900 |
| 2023-11-06 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 268,700 |
| 2023-11-03 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 583,000 |
| 2023-11-02 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 310,100 |
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.