Bank Dinar Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 288.00 | 312.00 | 288.00 | 306.00 | 306.00 | 37,604,700 |
| 2022-02-07 | 284.00 | 298.00 | 284.00 | 288.00 | 288.00 | 13,516,500 |
| 2022-02-04 | 288.00 | 292.00 | 280.00 | 284.00 | 284.00 | 10,757,400 |
| 2022-02-03 | 288.00 | 292.00 | 280.00 | 284.00 | 284.00 | 5,087,800 |
| 2022-02-02 | 282.00 | 292.00 | 282.00 | 288.00 | 288.00 | 7,136,700 |
| 2022-01-31 | 278.00 | 288.00 | 276.00 | 282.00 | 282.00 | 4,987,500 |
| 2022-01-28 | 278.00 | 284.00 | 274.00 | 280.00 | 280.00 | 6,216,700 |
| 2022-01-27 | 280.00 | 290.00 | 270.00 | 278.00 | 278.00 | 7,919,000 |
| 2022-01-26 | 280.00 | 290.00 | 274.00 | 280.00 | 280.00 | 6,671,000 |
| 2022-01-25 | 300.00 | 302.00 | 278.00 | 280.00 | 280.00 | 17,389,800 |
| 2022-01-24 | 300.00 | 304.00 | 294.00 | 298.00 | 298.00 | 9,724,600 |
| 2022-01-21 | 310.00 | 312.00 | 300.00 | 300.00 | 300.00 | 11,372,700 |
| 2022-01-20 | 302.00 | 322.00 | 302.00 | 304.00 | 304.00 | 57,148,400 |
| 2022-01-19 | 298.00 | 310.00 | 290.00 | 302.00 | 302.00 | 22,559,500 |
| 2022-01-18 | 308.00 | 312.00 | 288.00 | 298.00 | 298.00 | 19,819,400 |
| 2022-01-17 | 304.00 | 322.00 | 304.00 | 306.00 | 306.00 | 27,645,800 |
| 2022-01-14 | 310.00 | 316.00 | 306.00 | 306.00 | 306.00 | 14,776,000 |
| 2022-01-13 | 298.00 | 318.00 | 296.00 | 308.00 | 308.00 | 47,471,200 |
| 2022-01-12 | 294.00 | 306.00 | 294.00 | 296.00 | 296.00 | 13,406,100 |
| 2022-01-11 | 304.00 | 308.00 | 294.00 | 296.00 | 296.00 | 17,451,500 |
| 2022-01-10 | 310.00 | 310.00 | 298.00 | 302.00 | 302.00 | 14,878,500 |
| 2022-01-07 | 310.00 | 314.00 | 304.00 | 306.00 | 306.00 | 9,390,600 |
| 2022-01-06 | 312.00 | 320.00 | 304.00 | 308.00 | 308.00 | 16,507,900 |
| 2022-01-05 | 312.00 | 326.00 | 308.00 | 312.00 | 312.00 | 42,076,800 |
| 2022-01-04 | 300.00 | 312.00 | 294.00 | 310.00 | 310.00 | 41,655,800 |
| 2022-01-03 | 300.00 | 306.00 | 282.00 | 292.00 | 292.00 | 30,515,200 |
| 2021-12-30 | 310.00 | 316.00 | 292.00 | 292.00 | 292.00 | 43,120,300 |
| 2021-12-29 | 332.00 | 332.00 | 310.00 | 312.00 | 312.00 | 29,380,000 |
| 2021-12-28 | 324.00 | 346.00 | 322.00 | 330.00 | 330.00 | 53,712,800 |
| 2021-12-27 | 330.00 | 342.00 | 320.00 | 324.00 | 324.00 | 29,235,500 |
| 2021-12-24 | 356.00 | 362.00 | 338.00 | 338.00 | 338.00 | 67,082,200 |
| 2021-12-23 | 340.00 | 372.00 | 338.00 | 352.00 | 352.00 | 112,420,000 |
| 2021-12-22 | 350.00 | 368.00 | 334.00 | 338.00 | 338.00 | 157,522,100 |
| 2021-12-21 | 330.00 | 354.00 | 326.00 | 348.00 | 348.00 | 70,299,500 |
| 2021-12-20 | 322.00 | 354.00 | 306.00 | 330.00 | 330.00 | 155,130,400 |
| 2021-12-17 | 322.00 | 338.00 | 318.00 | 320.00 | 320.00 | 38,840,800 |
| 2021-12-16 | 328.00 | 336.00 | 316.00 | 322.00 | 322.00 | 26,508,200 |
| 2021-12-15 | 340.00 | 352.00 | 324.00 | 326.00 | 326.00 | 43,576,500 |
| 2021-12-14 | 356.00 | 362.00 | 334.00 | 340.00 | 340.00 | 65,814,700 |
| 2021-12-13 | 336.00 | 374.00 | 336.00 | 358.00 | 358.00 | 258,094,100 |
| 2021-12-10 | 342.00 | 364.00 | 336.00 | 336.00 | 336.00 | 142,079,800 |
| 2021-12-09 | 400.00 | 400.00 | 360.00 | 360.00 | 360.00 | 257,029,100 |
| 2021-12-08 | 382.00 | 418.00 | 342.00 | 386.00 | 386.00 | 835,835,000 |
| 2021-12-07 | 278.00 | 346.00 | 272.00 | 346.00 | 346.00 | 481,165,000 |
| 2021-12-06 | 268.00 | 282.00 | 262.00 | 278.00 | 278.00 | 26,451,800 |
| 2021-12-03 | 272.00 | 284.00 | 266.00 | 268.00 | 268.00 | 33,486,900 |
| 2021-12-02 | 260.00 | 298.00 | 258.00 | 272.00 | 272.00 | 64,412,600 |
| 2021-12-01 | 260.00 | 266.00 | 256.00 | 260.00 | 260.00 | 7,183,600 |
| 2021-11-30 | 272.00 | 276.00 | 256.00 | 260.00 | 260.00 | 22,525,000 |
| 2021-11-29 | 264.00 | 278.00 | 260.00 | 268.00 | 268.00 | 20,406,600 |
| 2021-11-26 | 278.00 | 288.00 | 262.00 | 264.00 | 264.00 | 35,257,800 |
| 2021-11-25 | 288.00 | 288.00 | 276.00 | 278.00 | 278.00 | 26,423,100 |
| 2021-11-24 | 290.00 | 296.00 | 270.00 | 286.00 | 286.00 | 194,136,300 |
| 2021-11-23 | 274.00 | 280.00 | 256.00 | 260.00 | 260.00 | 21,442,400 |
| 2021-11-22 | 286.00 | 286.00 | 274.00 | 274.00 | 274.00 | 18,973,400 |
| 2021-11-19 | 278.00 | 294.00 | 272.00 | 278.00 | 278.00 | 61,008,100 |
| 2021-11-18 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | 13,327,100 |
| 2021-11-17 | 284.00 | 296.00 | 270.00 | 276.00 | 276.00 | 81,341,700 |
| 2021-11-16 | 290.00 | 296.00 | 280.00 | 282.00 | 282.00 | 26,776,200 |
| 2021-11-15 | 276.00 | 302.00 | 272.00 | 288.00 | 288.00 | 101,721,200 |
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.