Bank Dinar Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 146.00 | 149.00 | 144.00 | 147.00 | 147.00 | 1,707,400 |
| 2026-05-04 | 146.00 | 150.00 | 143.00 | 145.00 | 145.00 | 1,335,000 |
| 2026-05-01 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2026-04-30 | 147.00 | 154.00 | 143.00 | 144.00 | 144.00 | 6,581,000 |
| 2026-04-29 | 144.00 | 161.00 | 140.00 | 146.00 | 146.00 | 14,460,800 |
| 2026-04-28 | 144.00 | 144.00 | 139.00 | 141.00 | 141.00 | 831,600 |
| 2026-04-27 | 138.00 | 143.00 | 138.00 | 142.00 | 142.00 | 725,400 |
| 2026-04-24 | 145.00 | 145.00 | 135.00 | 143.00 | 143.00 | 1,736,900 |
| 2026-04-23 | 148.00 | 149.00 | 143.00 | 145.00 | 145.00 | 620,800 |
| 2026-04-22 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 837,800 |
| 2026-04-21 | 145.00 | 145.00 | 140.00 | 142.00 | 142.00 | 1,008,200 |
| 2026-04-20 | 144.00 | 148.00 | 143.00 | 144.00 | 144.00 | 1,122,400 |
| 2026-04-17 | 148.00 | 149.00 | 144.00 | 146.00 | 146.00 | 1,298,600 |
| 2026-04-16 | 152.00 | 156.00 | 144.00 | 148.00 | 148.00 | 4,119,800 |
| 2026-04-15 | 139.00 | 153.00 | 138.00 | 144.00 | 144.00 | 5,987,200 |
| 2026-04-14 | 134.00 | 138.00 | 134.00 | 137.00 | 137.00 | 1,349,200 |
| 2026-04-13 | 134.00 | 137.00 | 131.00 | 134.00 | 134.00 | 1,639,800 |
| 2026-04-10 | 132.00 | 134.00 | 130.00 | 134.00 | 134.00 | 1,697,400 |
| 2026-04-09 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | 662,800 |
| 2026-04-08 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 1,911,900 |
| 2026-04-07 | 128.00 | 134.00 | 127.00 | 130.00 | 130.00 | 2,351,500 |
| 2026-04-06 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 762,300 |
| 2026-04-02 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 1,550,500 |
| 2026-04-01 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1,262,000 |
| 2026-03-31 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 1,313,600 |
| 2026-03-30 | 131.00 | 137.00 | 127.00 | 128.00 | 128.00 | 3,779,500 |
| 2026-03-27 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | 878,400 |
| 2026-03-26 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 931,800 |
| 2026-03-25 | 128.00 | 133.00 | 127.00 | 131.00 | 131.00 | 1,844,000 |
| 2026-03-17 | 129.00 | 133.00 | 129.00 | 129.00 | 129.00 | 858,400 |
| 2026-03-16 | 134.00 | 134.00 | 126.00 | 129.00 | 129.00 | 1,217,300 |
| 2026-03-13 | 134.00 | 136.00 | 129.00 | 134.00 | 134.00 | 2,288,000 |
| 2026-03-12 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | 1,722,100 |
| 2026-03-11 | 135.00 | 138.00 | 132.00 | 135.00 | 135.00 | 1,544,600 |
| 2026-03-10 | 132.00 | 137.00 | 132.00 | 133.00 | 133.00 | 1,249,000 |
| 2026-03-09 | 142.00 | 142.00 | 129.00 | 132.00 | 132.00 | 1,802,800 |
| 2026-03-06 | 144.00 | 146.00 | 141.00 | 141.00 | 141.00 | 849,700 |
| 2026-03-05 | 139.00 | 144.00 | 137.00 | 142.00 | 142.00 | 1,440,000 |
| 2026-03-04 | 143.00 | 146.00 | 135.00 | 139.00 | 139.00 | 4,332,200 |
| 2026-03-03 | 145.00 | 149.00 | 140.00 | 144.00 | 144.00 | 1,493,100 |
| 2026-03-02 | 152.00 | 152.00 | 136.00 | 145.00 | 145.00 | 6,092,700 |
| 2026-02-27 | 140.00 | 175.00 | 140.00 | 160.00 | 160.00 | 42,534,100 |
| 2026-02-26 | 156.00 | 156.00 | 138.00 | 138.00 | 138.00 | 2,262,700 |
| 2026-02-25 | 156.00 | 159.00 | 155.00 | 155.00 | 155.00 | 1,043,800 |
| 2026-02-24 | 158.00 | 161.00 | 156.00 | 157.00 | 157.00 | 1,775,200 |
| 2026-02-23 | 159.00 | 165.00 | 159.00 | 159.00 | 159.00 | 3,501,200 |
| 2026-02-20 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | 1,543,400 |
| 2026-02-19 | 155.00 | 161.00 | 155.00 | 159.00 | 159.00 | 1,890,100 |
| 2026-02-18 | 157.00 | 161.00 | 154.00 | 156.00 | 156.00 | 1,710,000 |
| 2026-02-13 | 161.00 | 161.00 | 155.00 | 157.00 | 157.00 | 2,382,500 |
| 2026-02-12 | 158.00 | 163.00 | 154.00 | 161.00 | 161.00 | 3,359,600 |
| 2026-02-11 | 148.00 | 159.00 | 148.00 | 156.00 | 156.00 | 3,520,300 |
| 2026-02-10 | 145.00 | 149.00 | 143.00 | 148.00 | 148.00 | 1,121,300 |
| 2026-02-09 | 143.00 | 147.00 | 141.00 | 145.00 | 145.00 | 796,300 |
| 2026-02-06 | 148.00 | 150.00 | 142.00 | 143.00 | 143.00 | 955,100 |
| 2026-02-05 | 150.00 | 155.00 | 149.00 | 150.00 | 150.00 | 1,578,400 |
| 2026-02-04 | 144.00 | 154.00 | 143.00 | 150.00 | 150.00 | 2,168,600 |
| 2026-02-03 | 138.00 | 148.00 | 135.00 | 144.00 | 144.00 | 2,510,300 |
| 2026-02-02 | 154.00 | 154.00 | 135.00 | 135.00 | 135.00 | 2,899,200 |
| 2026-01-30 | 147.00 | 156.00 | 147.00 | 153.00 | 153.00 | 2,591,700 |
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.