Bank Dinar Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 128.00 | 132.00 | 122.00 | 129.00 | 129.00 | 2,290,600 |
| 2023-05-03 | 129.00 | 150.00 | 125.00 | 126.00 | 126.00 | 17,514,800 |
| 2023-05-02 | 121.00 | 123.00 | 119.00 | 123.00 | 123.00 | 1,155,800 |
| 2023-04-28 | 113.00 | 124.00 | 113.00 | 121.00 | 121.00 | 192,600 |
| 2023-04-27 | 117.00 | 124.00 | 117.00 | 121.00 | 121.00 | 271,500 |
| 2023-04-26 | 114.00 | 123.00 | 114.00 | 121.00 | 121.00 | 687,100 |
| 2023-04-18 | 111.00 | 121.00 | 111.00 | 119.00 | 119.00 | 287,000 |
| 2023-04-17 | 120.00 | 125.00 | 116.00 | 119.00 | 119.00 | 1,122,200 |
| 2023-04-14 | 115.00 | 125.00 | 115.00 | 124.00 | 124.00 | 73,300 |
| 2023-04-13 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 125,700 |
| 2023-04-12 | 116.00 | 125.00 | 116.00 | 124.00 | 124.00 | 310,300 |
| 2023-04-11 | 126.00 | 126.00 | 120.00 | 124.00 | 124.00 | 986,900 |
| 2023-04-10 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | 282,300 |
| 2023-04-06 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 218,300 |
| 2023-04-05 | 130.00 | 133.00 | 128.00 | 129.00 | 129.00 | 75,100 |
| 2023-04-04 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 52,600 |
| 2023-04-03 | 133.00 | 133.00 | 128.00 | 130.00 | 130.00 | 237,800 |
| 2023-03-31 | 134.00 | 138.00 | 133.00 | 134.00 | 134.00 | 536,100 |
| 2023-03-30 | 133.00 | 135.00 | 132.00 | 135.00 | 135.00 | 40,800 |
| 2023-03-29 | 131.00 | 137.00 | 129.00 | 132.00 | 132.00 | 496,100 |
| 2023-03-28 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 272,600 |
| 2023-03-27 | 131.00 | 131.00 | 128.00 | 131.00 | 131.00 | 146,200 |
| 2023-03-24 | 128.00 | 131.00 | 126.00 | 131.00 | 131.00 | 439,700 |
| 2023-03-21 | 122.00 | 133.00 | 120.00 | 128.00 | 128.00 | 2,216,200 |
| 2023-03-20 | 116.00 | 124.00 | 116.00 | 121.00 | 121.00 | 263,500 |
| 2023-03-17 | 112.00 | 124.00 | 112.00 | 124.00 | 124.00 | 852,200 |
| 2023-03-16 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | 1,428,900 |
| 2023-03-15 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | 523,200 |
| 2023-03-14 | 135.00 | 138.00 | 132.00 | 132.00 | 132.00 | 1,375,200 |
| 2023-03-13 | 140.00 | 145.00 | 139.00 | 139.00 | 139.00 | 553,800 |
| 2023-03-10 | 140.00 | 152.00 | 140.00 | 147.00 | 147.00 | 1,441,100 |
| 2023-03-09 | 140.00 | 147.00 | 140.00 | 143.00 | 143.00 | 647,900 |
| 2023-03-08 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 377,900 |
| 2023-03-07 | 137.00 | 146.00 | 137.00 | 140.00 | 140.00 | 1,876,200 |
| 2023-03-06 | 145.00 | 147.00 | 144.00 | 146.00 | 146.00 | 93,500 |
| 2023-03-03 | 148.00 | 149.00 | 144.00 | 145.00 | 145.00 | 271,100 |
| 2023-03-02 | 144.00 | 149.00 | 144.00 | 146.00 | 146.00 | 345,400 |
| 2023-03-01 | 140.00 | 148.00 | 140.00 | 144.00 | 144.00 | 329,700 |
| 2023-02-28 | 147.00 | 148.00 | 143.00 | 146.00 | 146.00 | 296,500 |
| 2023-02-27 | 149.00 | 151.00 | 146.00 | 147.00 | 147.00 | 870,100 |
| 2023-02-24 | 142.00 | 152.00 | 142.00 | 149.00 | 149.00 | 198,600 |
| 2023-02-23 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 305,100 |
| 2023-02-22 | 154.00 | 155.00 | 150.00 | 150.00 | 150.00 | 744,900 |
| 2023-02-21 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | 4,590,600 |
| 2023-02-20 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | 683,900 |
| 2023-02-17 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 563,100 |
| 2023-02-16 | 156.00 | 158.00 | 155.00 | 157.00 | 157.00 | 738,200 |
| 2023-02-15 | 157.00 | 159.00 | 155.00 | 156.00 | 156.00 | 612,500 |
| 2023-02-14 | 156.00 | 159.00 | 156.00 | 157.00 | 157.00 | 385,600 |
| 2023-02-13 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 490,000 |
| 2023-02-10 | 158.00 | 159.00 | 156.00 | 158.00 | 158.00 | 778,800 |
| 2023-02-09 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 364,300 |
| 2023-02-08 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 359,200 |
| 2023-02-07 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | 192,200 |
| 2023-02-06 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 779,800 |
| 2023-02-03 | 158.00 | 161.00 | 156.00 | 159.00 | 159.00 | 727,100 |
| 2023-02-02 | 160.00 | 160.00 | 156.00 | 159.00 | 159.00 | 357,800 |
| 2023-02-01 | 154.00 | 159.00 | 154.00 | 157.00 | 157.00 | 581,400 |
| 2023-01-31 | 155.00 | 160.00 | 155.00 | 157.00 | 157.00 | 648,900 |
| 2023-01-30 | 153.00 | 162.00 | 153.00 | 159.00 | 159.00 | 1,116,700 |
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.