Bank Dinar Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 389,600 |
| 2023-10-31 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 689,700 |
| 2023-10-30 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | 722,600 |
| 2023-10-27 | 121.00 | 129.00 | 121.00 | 121.00 | 121.00 | 5,234,600 |
| 2023-10-26 | 129.00 | 129.00 | 120.00 | 120.00 | 120.00 | 2,456,500 |
| 2023-10-25 | 123.00 | 131.00 | 121.00 | 127.00 | 127.00 | 7,045,000 |
| 2023-10-24 | 121.00 | 123.00 | 119.00 | 121.00 | 121.00 | 341,300 |
| 2023-10-23 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 221,400 |
| 2023-10-20 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 208,400 |
| 2023-10-19 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 289,100 |
| 2023-10-18 | 122.00 | 124.00 | 119.00 | 122.00 | 122.00 | 236,300 |
| 2023-10-17 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 249,600 |
| 2023-10-16 | 123.00 | 125.00 | 119.00 | 121.00 | 121.00 | 1,148,500 |
| 2023-10-13 | 125.00 | 126.00 | 121.00 | 123.00 | 123.00 | 991,800 |
| 2023-10-12 | 126.00 | 127.00 | 123.00 | 125.00 | 125.00 | 529,200 |
| 2023-10-11 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | 605,600 |
| 2023-10-10 | 125.00 | 128.00 | 123.00 | 126.00 | 126.00 | 1,243,800 |
| 2023-10-09 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | 574,100 |
| 2023-10-06 | 122.00 | 126.00 | 122.00 | 124.00 | 124.00 | 947,500 |
| 2023-10-05 | 119.00 | 127.00 | 119.00 | 126.00 | 126.00 | 275,200 |
| 2023-10-04 | 124.00 | 128.00 | 123.00 | 125.00 | 125.00 | 1,290,400 |
| 2023-10-03 | 124.00 | 130.00 | 124.00 | 127.00 | 127.00 | 638,300 |
| 2023-10-02 | 127.00 | 136.00 | 126.00 | 127.00 | 127.00 | 5,232,500 |
| 2023-09-29 | 124.00 | 130.00 | 124.00 | 127.00 | 127.00 | 2,421,000 |
| 2023-09-27 | 139.00 | 152.00 | 126.00 | 129.00 | 129.00 | 18,822,900 |
| 2023-09-26 | 118.00 | 158.00 | 118.00 | 148.00 | 148.00 | 18,533,900 |
| 2023-09-25 | 117.00 | 126.00 | 117.00 | 124.00 | 124.00 | 139,400 |
| 2023-09-22 | 118.00 | 126.00 | 118.00 | 125.00 | 125.00 | 477,600 |
| 2023-09-21 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 985,800 |
| 2023-09-20 | 124.00 | 127.00 | 122.00 | 122.00 | 122.00 | 607,400 |
| 2023-09-19 | 126.00 | 128.00 | 120.00 | 124.00 | 124.00 | 628,900 |
| 2023-09-18 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 493,400 |
| 2023-09-15 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 195,300 |
| 2023-09-14 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | 288,700 |
| 2023-09-13 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 297,300 |
| 2023-09-12 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 242,100 |
| 2023-09-11 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 248,800 |
| 2023-09-08 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 99,600 |
| 2023-09-07 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 56,100 |
| 2023-09-06 | 130.00 | 133.00 | 128.00 | 129.00 | 129.00 | 752,700 |
| 2023-09-05 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 476,500 |
| 2023-09-04 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 671,100 |
| 2023-09-01 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 409,100 |
| 2023-08-31 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 484,600 |
| 2023-08-30 | 131.00 | 138.00 | 130.00 | 130.00 | 130.00 | 3,642,000 |
| 2023-08-29 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 487,600 |
| 2023-08-28 | 126.00 | 134.00 | 126.00 | 129.00 | 129.00 | 1,944,400 |
| 2023-08-25 | 126.00 | 137.00 | 126.00 | 131.00 | 131.00 | 3,878,700 |
| 2023-08-24 | 125.00 | 130.00 | 125.00 | 129.00 | 129.00 | 638,900 |
| 2023-08-23 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | 1,431,800 |
| 2023-08-22 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 234,700 |
| 2023-08-21 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 686,700 |
| 2023-08-18 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 296,800 |
| 2023-08-16 | 128.00 | 133.00 | 128.00 | 131.00 | 131.00 | 277,000 |
| 2023-08-15 | 121.00 | 134.00 | 121.00 | 130.00 | 130.00 | 909,800 |
| 2023-08-14 | 123.00 | 135.00 | 123.00 | 128.00 | 128.00 | 2,937,000 |
| 2023-08-11 | 127.00 | 135.00 | 127.00 | 131.00 | 131.00 | 2,087,200 |
| 2023-08-10 | 129.00 | 137.00 | 129.00 | 134.00 | 134.00 | 1,089,300 |
| 2023-08-09 | 128.00 | 145.00 | 128.00 | 137.00 | 137.00 | 5,338,700 |
| 2023-08-08 | 135.00 | 160.00 | 132.00 | 135.00 | 135.00 | 16,888,500 |
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.