Bank Dinar Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 159.00 | 162.00 | 159.00 | 160.00 | 160.00 | 428,500 |
| 2023-01-26 | 159.00 | 163.00 | 159.00 | 161.00 | 161.00 | 1,633,200 |
| 2023-01-25 | 153.00 | 161.00 | 152.00 | 158.00 | 158.00 | 4,706,600 |
| 2023-01-24 | 153.00 | 163.00 | 153.00 | 157.00 | 157.00 | 3,480,900 |
| 2023-01-20 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 2,374,700 |
| 2023-01-19 | 160.00 | 168.00 | 160.00 | 164.00 | 164.00 | 19,353,500 |
| 2023-01-18 | 191.00 | 193.00 | 171.00 | 171.00 | 171.00 | 20,100,800 |
| 2023-01-17 | 169.00 | 187.00 | 167.00 | 183.00 | 183.00 | 10,680,800 |
| 2023-01-16 | 168.00 | 171.00 | 165.00 | 169.00 | 169.00 | 1,823,800 |
| 2023-01-13 | 171.00 | 171.00 | 165.00 | 167.00 | 167.00 | 1,106,300 |
| 2023-01-12 | 169.00 | 173.00 | 168.00 | 171.00 | 171.00 | 1,998,400 |
| 2023-01-11 | 176.00 | 176.00 | 168.00 | 169.00 | 169.00 | 8,313,200 |
| 2023-01-10 | 166.00 | 180.00 | 163.00 | 180.00 | 180.00 | 7,661,800 |
| 2023-01-09 | 168.00 | 171.00 | 164.00 | 165.00 | 165.00 | 989,900 |
| 2023-01-06 | 175.00 | 175.00 | 164.00 | 168.00 | 168.00 | 3,188,000 |
| 2023-01-05 | 174.00 | 177.00 | 173.00 | 176.00 | 176.00 | 4,913,900 |
| 2023-01-04 | 174.00 | 180.00 | 172.00 | 178.00 | 178.00 | 6,608,400 |
| 2023-01-03 | 172.00 | 176.00 | 171.00 | 173.00 | 173.00 | 2,176,400 |
| 2023-01-02 | 169.00 | 175.00 | 166.00 | 172.00 | 172.00 | 3,302,100 |
| 2022-12-30 | 166.00 | 174.00 | 166.00 | 170.00 | 170.00 | 3,106,000 |
| 2022-12-29 | 188.00 | 198.00 | 170.00 | 173.00 | 173.00 | 76,651,900 |
| 2022-12-28 | 174.00 | 180.00 | 166.00 | 176.00 | 176.00 | 9,438,800 |
| 2022-12-27 | 164.00 | 178.00 | 161.00 | 177.00 | 177.00 | 10,830,200 |
| 2022-12-26 | 163.00 | 174.00 | 163.00 | 165.00 | 165.00 | 4,706,800 |
| 2022-12-23 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | 1,081,200 |
| 2022-12-22 | 163.00 | 166.00 | 162.00 | 165.00 | 165.00 | 1,150,500 |
| 2022-12-21 | 167.00 | 174.00 | 163.00 | 164.00 | 164.00 | 6,409,700 |
| 2022-12-20 | 190.00 | 208.00 | 173.00 | 173.00 | 173.00 | 66,576,800 |
| 2022-12-19 | 168.00 | 173.00 | 158.00 | 173.00 | 173.00 | 3,620,900 |
| 2022-12-16 | 170.00 | 174.00 | 164.00 | 168.00 | 168.00 | 1,575,300 |
| 2022-12-15 | 158.00 | 177.00 | 158.00 | 170.00 | 170.00 | 5,401,200 |
| 2022-12-14 | 160.00 | 167.00 | 160.00 | 166.00 | 166.00 | 1,068,400 |
| 2022-12-13 | 160.00 | 178.00 | 154.00 | 165.00 | 165.00 | 7,053,500 |
| 2022-12-12 | 160.00 | 161.00 | 155.00 | 155.00 | 155.00 | 506,500 |
| 2022-12-09 | 150.00 | 161.00 | 150.00 | 160.00 | 160.00 | 473,900 |
| 2022-12-08 | 149.00 | 160.00 | 149.00 | 156.00 | 156.00 | 614,400 |
| 2022-12-07 | 149.00 | 160.00 | 149.00 | 159.00 | 159.00 | 593,400 |
| 2022-12-06 | 155.00 | 162.00 | 153.00 | 159.00 | 159.00 | 1,235,800 |
| 2022-12-05 | 163.00 | 165.00 | 163.00 | 163.00 | 163.00 | 655,300 |
| 2022-12-02 | 165.00 | 166.00 | 162.00 | 164.00 | 164.00 | 700,500 |
| 2022-12-01 | 164.00 | 166.00 | 159.00 | 165.00 | 165.00 | 1,058,700 |
| 2022-11-30 | 166.00 | 168.00 | 163.00 | 163.00 | 163.00 | 525,500 |
| 2022-11-29 | 164.00 | 168.00 | 164.00 | 166.00 | 166.00 | 1,477,700 |
| 2022-11-28 | 168.00 | 173.00 | 165.00 | 165.00 | 165.00 | 2,123,600 |
| 2022-11-25 | 168.00 | 170.00 | 167.00 | 168.00 | 168.00 | 852,700 |
| 2022-11-24 | 169.00 | 170.00 | 165.00 | 168.00 | 168.00 | 2,084,500 |
| 2022-11-23 | 168.00 | 171.00 | 168.00 | 169.00 | 169.00 | 1,430,900 |
| 2022-11-22 | 170.00 | 170.00 | 166.00 | 169.00 | 169.00 | 2,823,400 |
| 2022-11-21 | 161.00 | 173.00 | 161.00 | 169.00 | 169.00 | 2,300,500 |
| 2022-11-18 | 166.00 | 173.00 | 166.00 | 170.00 | 170.00 | 3,912,100 |
| 2022-11-17 | 166.00 | 175.00 | 166.00 | 173.00 | 173.00 | 2,532,800 |
| 2022-11-16 | 180.00 | 182.00 | 172.00 | 175.00 | 175.00 | 9,440,500 |
| 2022-11-15 | 177.00 | 199.00 | 177.00 | 180.00 | 180.00 | 71,234,300 |
| 2022-11-14 | 182.00 | 182.00 | 174.00 | 177.00 | 177.00 | 2,474,600 |
| 2022-11-11 | 180.00 | 188.00 | 179.00 | 182.00 | 182.00 | 6,755,700 |
| 2022-11-10 | 188.00 | 189.00 | 181.00 | 182.00 | 182.00 | 4,306,200 |
| 2022-11-09 | 179.00 | 188.00 | 172.00 | 187.00 | 187.00 | 11,130,200 |
| 2022-11-08 | 240.00 | 240.00 | 179.00 | 179.00 | 179.00 | 33,094,800 |
| 2022-11-07 | 159.00 | 184.00 | 159.00 | 179.00 | 179.00 | 41,014,300 |
| 2022-11-04 | 157.00 | 165.00 | 156.00 | 159.00 | 159.00 | 1,131,500 |
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.