Bank Dinar Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 119.00 | 123.00 | 119.00 | 122.00 | 122.00 | 718,400 |
| 2026-07-24 | 119.00 | 124.00 | 116.00 | 121.00 | 121.00 | 2,960,900 |
| 2026-07-23 | 119.00 | 122.00 | 119.00 | 119.00 | 119.00 | 1,806,600 |
| 2026-07-22 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 846,700 |
| 2026-07-21 | 123.00 | 124.00 | 117.00 | 121.00 | 121.00 | 1,681,100 |
| 2026-07-20 | 116.00 | 122.00 | 116.00 | 122.00 | 122.00 | 5,005,700 |
| 2026-07-17 | 112.00 | 128.00 | 111.00 | 116.00 | 116.00 | 28,006,400 |
| 2026-07-16 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 834,300 |
| 2026-07-15 | 112.00 | 118.00 | 109.00 | 112.00 | 112.00 | 1,735,100 |
| 2026-07-14 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 826,500 |
| 2026-07-13 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 247,000 |
| 2026-07-10 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 196,600 |
| 2026-07-09 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 387,500 |
| 2026-07-08 | 116.00 | 116.00 | 109.00 | 111.00 | 111.00 | 659,300 |
| 2026-07-07 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 464,900 |
| 2026-07-06 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 481,400 |
| 2026-07-03 | 109.00 | 114.00 | 109.00 | 110.00 | 110.00 | 910,300 |
| 2026-07-02 | 112.00 | 114.00 | 109.00 | 110.00 | 110.00 | 367,900 |
| 2026-07-01 | 106.00 | 114.00 | 103.00 | 111.00 | 111.00 | 776,000 |
| 2026-06-30 | 114.00 | 114.00 | 106.00 | 106.00 | 106.00 | 706,100 |
| 2026-06-29 | 111.00 | 115.00 | 106.00 | 110.00 | 110.00 | 587,700 |
| 2026-06-26 | 114.00 | 116.00 | 103.00 | 111.00 | 111.00 | 802,300 |
| 2026-06-25 | 103.00 | 115.00 | 102.00 | 113.00 | 113.00 | 919,500 |
| 2026-06-24 | 112.00 | 114.00 | 103.00 | 103.00 | 103.00 | 605,400 |
| 2026-06-23 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | 307,300 |
| 2026-06-22 | 119.00 | 120.00 | 114.00 | 114.00 | 114.00 | 640,900 |
| 2026-06-19 | 114.00 | 123.00 | 114.00 | 119.00 | 119.00 | 1,757,900 |
| 2026-06-18 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | 182,900 |
| 2026-06-17 | 116.00 | 118.00 | 112.00 | 116.00 | 116.00 | 1,244,500 |
| 2026-06-16 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-06-15 | 115.00 | 121.00 | 115.00 | 118.00 | 118.00 | 860,600 |
| 2026-06-12 | 104.00 | 119.00 | 104.00 | 114.00 | 114.00 | 697,300 |
| 2026-06-11 | 102.00 | 107.00 | 102.00 | 104.00 | 104.00 | 381,400 |
| 2026-06-10 | 109.00 | 109.00 | 99.000 | 102.00 | 102.00 | 1,402,300 |
| 2026-06-09 | 90.000 | 100.00 | 90.000 | 98.000 | 98.000 | 1,854,500 |
| 2026-06-08 | 100.00 | 100.00 | 87.000 | 90.000 | 90.000 | 1,537,400 |
| 2026-06-05 | 104.00 | 107.00 | 99.000 | 100.00 | 100.00 | 1,425,900 |
| 2026-06-04 | 115.00 | 115.00 | 100.00 | 106.00 | 106.00 | 1,616,700 |
| 2026-06-03 | 120.00 | 121.00 | 111.00 | 115.00 | 115.00 | 1,522,800 |
| 2026-06-02 | 120.00 | 123.00 | 120.00 | 120.00 | 120.00 | 1,115,800 |
| 2026-06-01 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-05-29 | 125.00 | 125.00 | 119.00 | 120.00 | 120.00 | 1,780,300 |
| 2026-05-28 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-05-27 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-05-26 | 125.00 | 150.00 | 123.00 | 125.00 | 125.00 | 12,455,700 |
| 2026-05-25 | 125.00 | 127.00 | 122.00 | 124.00 | 124.00 | 896,600 |
| 2026-05-22 | 122.00 | 125.00 | 121.00 | 124.00 | 124.00 | 450,300 |
| 2026-05-21 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 1,008,200 |
| 2026-05-20 | 128.00 | 129.00 | 122.00 | 122.00 | 122.00 | 1,690,900 |
| 2026-05-19 | 129.00 | 133.00 | 127.00 | 127.00 | 127.00 | 1,167,400 |
| 2026-05-18 | 134.00 | 135.00 | 127.00 | 130.00 | 130.00 | 1,553,100 |
| 2026-05-15 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-05-14 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-05-13 | 139.00 | 140.00 | 135.00 | 135.00 | 135.00 | 1,734,300 |
| 2026-05-12 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | 405,900 |
| 2026-05-11 | 146.00 | 146.00 | 135.00 | 140.00 | 140.00 | 3,195,200 |
| 2026-05-08 | 146.00 | 148.00 | 145.00 | 145.00 | 145.00 | 779,700 |
| 2026-05-07 | 147.00 | 149.00 | 144.00 | 146.00 | 146.00 | 1,327,600 |
| 2026-05-06 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | 1,074,800 |
| 2026-05-05 | 146.00 | 149.00 | 144.00 | 147.00 | 147.00 | 1,707,400 |
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.