Bank Dinar Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 183.00 | 184.00 | 180.00 | 182.00 | 182.00 | 1,131,700 |
| 2022-08-10 | 186.00 | 188.00 | 179.00 | 183.00 | 183.00 | 1,684,800 |
| 2022-08-09 | 185.00 | 187.00 | 184.00 | 186.00 | 186.00 | 741,600 |
| 2022-08-08 | 189.00 | 190.00 | 184.00 | 185.00 | 185.00 | 878,100 |
| 2022-08-05 | 184.00 | 188.00 | 183.00 | 188.00 | 188.00 | 2,094,700 |
| 2022-08-04 | 184.00 | 187.00 | 183.00 | 183.00 | 183.00 | 1,231,300 |
| 2022-08-03 | 190.00 | 190.00 | 183.00 | 184.00 | 184.00 | 2,935,100 |
| 2022-08-02 | 192.00 | 194.00 | 183.00 | 188.00 | 188.00 | 7,159,300 |
| 2022-08-01 | 185.00 | 193.00 | 182.00 | 193.00 | 193.00 | 7,761,300 |
| 2022-07-29 | 189.00 | 193.00 | 184.00 | 185.00 | 185.00 | 2,473,300 |
| 2022-07-28 | 190.00 | 192.00 | 186.00 | 189.00 | 189.00 | 4,232,600 |
| 2022-07-27 | 195.00 | 202.00 | 190.00 | 190.00 | 190.00 | 20,290,300 |
| 2022-07-26 | 181.00 | 191.00 | 180.00 | 190.00 | 190.00 | 9,696,400 |
| 2022-07-25 | 184.00 | 185.00 | 181.00 | 181.00 | 181.00 | 1,094,800 |
| 2022-07-22 | 181.00 | 186.00 | 180.00 | 182.00 | 182.00 | 2,210,900 |
| 2022-07-21 | 181.00 | 183.00 | 180.00 | 181.00 | 181.00 | 1,291,000 |
| 2022-07-20 | 180.00 | 184.00 | 180.00 | 181.00 | 181.00 | 1,604,000 |
| 2022-07-19 | 179.00 | 181.00 | 179.00 | 180.00 | 180.00 | 622,800 |
| 2022-07-18 | 180.00 | 182.00 | 180.00 | 180.00 | 180.00 | 996,400 |
| 2022-07-15 | 181.00 | 185.00 | 178.00 | 180.00 | 180.00 | 2,245,300 |
| 2022-07-14 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | 954,300 |
| 2022-07-13 | 190.00 | 190.00 | 183.00 | 184.00 | 184.00 | 3,392,600 |
| 2022-07-12 | 180.00 | 192.00 | 178.00 | 190.00 | 190.00 | 10,541,000 |
| 2022-07-11 | 180.00 | 184.00 | 176.00 | 179.00 | 179.00 | 2,742,900 |
| 2022-07-08 | 178.00 | 184.00 | 176.00 | 177.00 | 177.00 | 1,504,000 |
| 2022-07-07 | 180.00 | 180.00 | 175.00 | 178.00 | 178.00 | 382,800 |
| 2022-07-06 | 179.00 | 180.00 | 174.00 | 178.00 | 178.00 | 682,500 |
| 2022-07-05 | 174.00 | 181.00 | 174.00 | 179.00 | 179.00 | 1,393,000 |
| 2022-07-04 | 184.00 | 185.00 | 171.00 | 174.00 | 174.00 | 3,645,300 |
| 2022-07-01 | 187.00 | 188.00 | 181.00 | 181.00 | 181.00 | 1,636,500 |
| 2022-06-30 | 188.00 | 194.00 | 186.00 | 187.00 | 187.00 | 1,863,700 |
| 2022-06-29 | 195.00 | 197.00 | 190.00 | 192.00 | 192.00 | 3,107,100 |
| 2022-06-28 | 194.00 | 204.00 | 192.00 | 195.00 | 195.00 | 12,359,400 |
| 2022-06-27 | 190.00 | 198.00 | 187.00 | 193.00 | 193.00 | 4,754,600 |
| 2022-06-24 | 186.00 | 191.00 | 181.00 | 188.00 | 188.00 | 4,280,500 |
| 2022-06-23 | 189.00 | 194.00 | 186.00 | 186.00 | 186.00 | 3,668,000 |
| 2022-06-22 | 199.00 | 200.00 | 189.00 | 189.00 | 189.00 | 10,222,600 |
| 2022-06-21 | 196.00 | 228.00 | 195.00 | 197.00 | 197.00 | 79,483,700 |
| 2022-06-20 | 190.00 | 191.00 | 185.00 | 186.00 | 186.00 | 803,500 |
| 2022-06-17 | 192.00 | 193.00 | 188.00 | 190.00 | 190.00 | 809,600 |
| 2022-06-16 | 193.00 | 195.00 | 192.00 | 192.00 | 192.00 | 1,165,200 |
| 2022-06-15 | 191.00 | 194.00 | 190.00 | 193.00 | 193.00 | 967,500 |
| 2022-06-14 | 193.00 | 194.00 | 191.00 | 191.00 | 191.00 | 562,000 |
| 2022-06-13 | 195.00 | 196.00 | 191.00 | 193.00 | 193.00 | 1,101,300 |
| 2022-06-10 | 194.00 | 197.00 | 194.00 | 194.00 | 194.00 | 512,800 |
| 2022-06-09 | 195.00 | 196.00 | 193.00 | 195.00 | 195.00 | 567,700 |
| 2022-06-08 | 197.00 | 197.00 | 193.00 | 194.00 | 194.00 | 927,600 |
| 2022-06-07 | 194.00 | 199.00 | 194.00 | 196.00 | 196.00 | 1,136,400 |
| 2022-06-06 | 195.00 | 200.00 | 193.00 | 194.00 | 194.00 | 2,137,100 |
| 2022-06-03 | 200.00 | 204.00 | 195.00 | 195.00 | 195.00 | 3,342,100 |
| 2022-06-02 | 194.00 | 214.00 | 192.00 | 199.00 | 199.00 | 8,422,500 |
| 2022-05-31 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | 844,300 |
| 2022-05-30 | 195.00 | 198.00 | 194.00 | 195.00 | 195.00 | 583,100 |
| 2022-05-27 | 197.00 | 199.00 | 194.00 | 194.00 | 194.00 | 1,906,500 |
| 2022-05-25 | 194.00 | 198.00 | 193.00 | 196.00 | 196.00 | 1,068,200 |
| 2022-05-24 | 197.00 | 200.00 | 191.00 | 194.00 | 194.00 | 1,306,000 |
| 2022-05-23 | 202.00 | 208.00 | 197.00 | 197.00 | 197.00 | 848,300 |
| 2022-05-20 | 196.00 | 210.00 | 196.00 | 202.00 | 202.00 | 4,424,800 |
| 2022-05-19 | 189.00 | 222.00 | 186.00 | 196.00 | 196.00 | 14,715,200 |
| 2022-05-18 | 185.00 | 193.00 | 182.00 | 189.00 | 189.00 | 2,709,400 |
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.