Bank Dinar Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 439,200 |
| 2022-11-02 | 165.00 | 166.00 | 163.00 | 164.00 | 164.00 | 409,700 |
| 2022-11-01 | 163.00 | 167.00 | 163.00 | 165.00 | 165.00 | 829,700 |
| 2022-10-31 | 165.00 | 167.00 | 162.00 | 163.00 | 163.00 | 598,600 |
| 2022-10-28 | 165.00 | 167.00 | 163.00 | 165.00 | 165.00 | 616,700 |
| 2022-10-27 | 164.00 | 166.00 | 163.00 | 163.00 | 163.00 | 828,200 |
| 2022-10-26 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | 1,665,600 |
| 2022-10-25 | 168.00 | 173.00 | 168.00 | 168.00 | 168.00 | 3,488,200 |
| 2022-10-24 | 168.00 | 170.00 | 163.00 | 167.00 | 167.00 | 2,509,800 |
| 2022-10-21 | 166.00 | 168.00 | 165.00 | 167.00 | 167.00 | 2,496,000 |
| 2022-10-20 | 162.00 | 167.00 | 162.00 | 164.00 | 164.00 | 1,359,200 |
| 2022-10-19 | 160.00 | 170.00 | 159.00 | 162.00 | 162.00 | 6,878,700 |
| 2022-10-18 | 158.00 | 162.00 | 158.00 | 159.00 | 159.00 | 952,800 |
| 2022-10-17 | 150.00 | 162.00 | 150.00 | 158.00 | 158.00 | 1,560,400 |
| 2022-10-14 | 160.00 | 164.00 | 155.00 | 159.00 | 159.00 | 1,394,500 |
| 2022-10-13 | 168.00 | 170.00 | 160.00 | 160.00 | 160.00 | 2,633,200 |
| 2022-10-12 | 161.00 | 175.00 | 161.00 | 168.00 | 168.00 | 8,182,100 |
| 2022-10-11 | 173.00 | 173.00 | 160.00 | 168.00 | 168.00 | 8,111,700 |
| 2022-10-10 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1,331,100 |
| 2022-10-07 | 168.00 | 176.00 | 168.00 | 174.00 | 174.00 | 2,597,000 |
| 2022-10-06 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | 1,298,900 |
| 2022-10-05 | 174.00 | 178.00 | 173.00 | 176.00 | 176.00 | 541,100 |
| 2022-10-04 | 172.00 | 177.00 | 172.00 | 174.00 | 174.00 | 2,907,700 |
| 2022-10-03 | 169.00 | 174.00 | 169.00 | 172.00 | 172.00 | 987,400 |
| 2022-09-30 | 174.00 | 174.00 | 169.00 | 169.00 | 169.00 | 1,179,600 |
| 2022-09-29 | 176.00 | 177.00 | 173.00 | 174.00 | 174.00 | 1,140,900 |
| 2022-09-28 | 177.00 | 178.00 | 176.00 | 176.00 | 176.00 | 378,200 |
| 2022-09-27 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | 530,700 |
| 2022-09-26 | 181.00 | 182.00 | 176.00 | 178.00 | 178.00 | 749,200 |
| 2022-09-23 | 179.00 | 185.00 | 177.00 | 180.00 | 180.00 | 1,579,200 |
| 2022-09-22 | 177.00 | 180.00 | 176.00 | 178.00 | 178.00 | 908,600 |
| 2022-09-21 | 179.00 | 181.00 | 176.00 | 177.00 | 177.00 | 1,683,400 |
| 2022-09-20 | 180.00 | 183.00 | 179.00 | 179.00 | 179.00 | 639,400 |
| 2022-09-19 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | 1,529,600 |
| 2022-09-16 | 196.00 | 198.00 | 179.00 | 180.00 | 180.00 | 12,306,700 |
| 2022-09-15 | 181.00 | 195.00 | 180.00 | 192.00 | 192.00 | 13,362,500 |
| 2022-09-14 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | 1,420,000 |
| 2022-09-13 | 182.00 | 184.00 | 182.00 | 182.00 | 182.00 | 526,400 |
| 2022-09-12 | 187.00 | 187.00 | 180.00 | 182.00 | 182.00 | 1,005,700 |
| 2022-09-09 | 190.00 | 190.00 | 184.00 | 187.00 | 187.00 | 3,956,100 |
| 2022-09-08 | 180.00 | 186.00 | 179.00 | 186.00 | 186.00 | 4,036,100 |
| 2022-09-07 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | 780,600 |
| 2022-09-06 | 180.00 | 183.00 | 179.00 | 181.00 | 181.00 | 502,300 |
| 2022-09-05 | 180.00 | 183.00 | 178.00 | 180.00 | 180.00 | 1,496,700 |
| 2022-09-02 | 181.00 | 184.00 | 179.00 | 180.00 | 180.00 | 3,364,500 |
| 2022-09-01 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | 1,576,200 |
| 2022-08-31 | 182.00 | 183.00 | 181.00 | 181.00 | 181.00 | 903,500 |
| 2022-08-30 | 181.00 | 184.00 | 180.00 | 182.00 | 182.00 | 1,355,200 |
| 2022-08-29 | 182.00 | 187.00 | 178.00 | 181.00 | 181.00 | 1,956,700 |
| 2022-08-26 | 187.00 | 187.00 | 182.00 | 184.00 | 184.00 | 3,416,300 |
| 2022-08-25 | 195.00 | 216.00 | 186.00 | 186.00 | 186.00 | 51,930,800 |
| 2022-08-24 | 191.00 | 197.00 | 186.00 | 195.00 | 195.00 | 17,670,500 |
| 2022-08-23 | 175.00 | 186.00 | 175.00 | 186.00 | 186.00 | 4,893,400 |
| 2022-08-22 | 180.00 | 181.00 | 175.00 | 176.00 | 176.00 | 1,497,700 |
| 2022-08-19 | 181.00 | 181.00 | 178.00 | 180.00 | 180.00 | 863,800 |
| 2022-08-18 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 1,235,000 |
| 2022-08-16 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | 415,700 |
| 2022-08-15 | 182.00 | 182.00 | 179.00 | 180.00 | 180.00 | 1,941,400 |
| 2022-08-12 | 183.00 | 185.00 | 180.00 | 182.00 | 182.00 | 1,151,000 |
| 2022-08-11 | 183.00 | 184.00 | 180.00 | 182.00 | 182.00 | 1,131,700 |
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.