Bank Dinar Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 126.00 | 155.00 | 126.00 | 144.00 | 144.00 | 12,582,500 |
| 2023-08-04 | 129.00 | 137.00 | 129.00 | 134.00 | 134.00 | 2,160,300 |
| 2023-08-03 | 143.00 | 162.00 | 136.00 | 137.00 | 137.00 | 40,426,300 |
| 2023-08-02 | 124.00 | 142.00 | 124.00 | 141.00 | 141.00 | 6,327,300 |
| 2023-08-01 | 129.00 | 138.00 | 129.00 | 132.00 | 132.00 | 4,848,500 |
| 2023-07-31 | 147.00 | 168.00 | 137.00 | 137.00 | 137.00 | 58,784,400 |
| 2023-07-28 | 127.00 | 151.00 | 126.00 | 140.00 | 140.00 | 8,488,500 |
| 2023-07-27 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | 686,700 |
| 2023-07-26 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | 687,400 |
| 2023-07-25 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 35,200 |
| 2023-07-24 | 133.00 | 134.00 | 127.00 | 130.00 | 130.00 | 696,800 |
| 2023-07-21 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 231,300 |
| 2023-07-20 | 132.00 | 136.00 | 130.00 | 132.00 | 132.00 | 293,200 |
| 2023-07-18 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | 301,400 |
| 2023-07-17 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 209,800 |
| 2023-07-14 | 142.00 | 142.00 | 133.00 | 134.00 | 134.00 | 1,690,200 |
| 2023-07-13 | 129.00 | 146.00 | 129.00 | 138.00 | 138.00 | 3,538,300 |
| 2023-07-12 | 135.00 | 139.00 | 133.00 | 137.00 | 137.00 | 559,100 |
| 2023-07-11 | 129.00 | 137.00 | 129.00 | 135.00 | 135.00 | 621,100 |
| 2023-07-10 | 123.00 | 135.00 | 123.00 | 133.00 | 133.00 | 726,100 |
| 2023-07-07 | 119.00 | 133.00 | 119.00 | 131.00 | 131.00 | 828,500 |
| 2023-07-06 | 120.00 | 131.00 | 120.00 | 127.00 | 127.00 | 1,559,900 |
| 2023-07-05 | 126.00 | 130.00 | 126.00 | 127.00 | 127.00 | 272,300 |
| 2023-07-04 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 128,100 |
| 2023-07-03 | 119.00 | 126.00 | 119.00 | 125.00 | 125.00 | 52,300 |
| 2023-06-27 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | 141,100 |
| 2023-06-26 | 120.00 | 128.00 | 120.00 | 126.00 | 126.00 | 151,100 |
| 2023-06-23 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 266,700 |
| 2023-06-22 | 128.00 | 134.00 | 127.00 | 130.00 | 130.00 | 700,800 |
| 2023-06-21 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 86,800 |
| 2023-06-20 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 179,000 |
| 2023-06-19 | 137.00 | 137.00 | 128.00 | 129.00 | 129.00 | 249,500 |
| 2023-06-16 | 139.00 | 139.00 | 129.00 | 131.00 | 131.00 | 203,100 |
| 2023-06-15 | 130.00 | 133.00 | 128.00 | 132.00 | 132.00 | 902,100 |
| 2023-06-14 | 143.00 | 143.00 | 128.00 | 129.00 | 129.00 | 659,800 |
| 2023-06-13 | 144.00 | 144.00 | 134.00 | 135.00 | 135.00 | 158,800 |
| 2023-06-12 | 139.00 | 139.00 | 130.00 | 135.00 | 135.00 | 854,900 |
| 2023-06-09 | 137.00 | 137.00 | 131.00 | 133.00 | 133.00 | 232,300 |
| 2023-06-08 | 131.00 | 135.00 | 124.00 | 131.00 | 131.00 | 596,000 |
| 2023-06-07 | 135.00 | 135.00 | 128.00 | 129.00 | 129.00 | 119,700 |
| 2023-06-06 | 139.00 | 139.00 | 129.00 | 130.00 | 130.00 | 127,300 |
| 2023-06-05 | 135.00 | 135.00 | 128.00 | 130.00 | 130.00 | 40,800 |
| 2023-05-31 | 142.00 | 142.00 | 128.00 | 128.00 | 128.00 | 262,900 |
| 2023-05-30 | 133.00 | 133.00 | 129.00 | 133.00 | 133.00 | 1,038,800 |
| 2023-05-29 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 254,700 |
| 2023-05-26 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 152,500 |
| 2023-05-25 | 145.00 | 145.00 | 134.00 | 136.00 | 136.00 | 218,300 |
| 2023-05-24 | 140.00 | 140.00 | 134.00 | 137.00 | 137.00 | 770,900 |
| 2023-05-23 | 141.00 | 141.00 | 136.00 | 138.00 | 138.00 | 198,100 |
| 2023-05-22 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 362,800 |
| 2023-05-19 | 135.00 | 139.00 | 131.00 | 135.00 | 135.00 | 508,500 |
| 2023-05-17 | 129.00 | 134.00 | 129.00 | 134.00 | 134.00 | 802,300 |
| 2023-05-16 | 127.00 | 136.00 | 127.00 | 133.00 | 133.00 | 459,400 |
| 2023-05-15 | 130.00 | 140.00 | 130.00 | 136.00 | 136.00 | 412,800 |
| 2023-05-12 | 134.00 | 145.00 | 134.00 | 138.00 | 138.00 | 914,000 |
| 2023-05-11 | 136.00 | 147.00 | 136.00 | 142.00 | 142.00 | 399,700 |
| 2023-05-10 | 135.00 | 149.00 | 135.00 | 145.00 | 145.00 | 627,800 |
| 2023-05-09 | 136.00 | 149.00 | 136.00 | 145.00 | 145.00 | 1,204,100 |
| 2023-05-08 | 153.00 | 157.00 | 141.00 | 146.00 | 146.00 | 7,776,300 |
| 2023-05-05 | 133.00 | 152.00 | 125.00 | 151.00 | 151.00 | 29,485,300 |
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.