Bank Dinar Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 143.00 | 148.00 | 127.00 | 147.00 | 147.00 | 7,909,800 |
| 2026-01-28 | 168.00 | 168.00 | 145.00 | 149.00 | 149.00 | 8,472,400 |
| 2026-01-27 | 169.00 | 170.00 | 163.00 | 169.00 | 169.00 | 3,833,900 |
| 2026-01-26 | 175.00 | 177.00 | 168.00 | 169.00 | 169.00 | 3,705,100 |
| 2026-01-23 | 180.00 | 180.00 | 171.00 | 174.00 | 174.00 | 6,388,300 |
| 2026-01-22 | 183.00 | 187.00 | 180.00 | 180.00 | 180.00 | 5,005,400 |
| 2026-01-21 | 188.00 | 189.00 | 182.00 | 183.00 | 183.00 | 4,946,900 |
| 2026-01-20 | 193.00 | 193.00 | 187.00 | 187.00 | 187.00 | 4,705,600 |
| 2026-01-19 | 190.00 | 192.00 | 183.00 | 191.00 | 191.00 | 7,226,900 |
| 2026-01-16 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-01-15 | 183.00 | 193.00 | 183.00 | 189.00 | 189.00 | 10,579,000 |
| 2026-01-14 | 183.00 | 186.00 | 180.00 | 183.00 | 183.00 | 3,676,600 |
| 2026-01-13 | 186.00 | 189.00 | 180.00 | 180.00 | 180.00 | 6,026,200 |
| 2026-01-12 | 192.00 | 198.00 | 180.00 | 186.00 | 186.00 | 9,943,700 |
| 2026-01-09 | 195.00 | 196.00 | 187.00 | 190.00 | 190.00 | 9,358,200 |
| 2026-01-08 | 196.00 | 202.00 | 195.00 | 195.00 | 195.00 | 6,455,800 |
| 2026-01-07 | 210.00 | 210.00 | 194.00 | 194.00 | 194.00 | 21,548,700 |
| 2026-01-06 | 197.00 | 214.00 | 194.00 | 206.00 | 206.00 | 53,244,300 |
| 2026-01-05 | 186.00 | 193.00 | 182.00 | 191.00 | 191.00 | 16,396,000 |
| 2026-01-02 | 186.00 | 189.00 | 186.00 | 186.00 | 186.00 | 6,861,400 |
| 2026-01-01 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-12-31 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-12-30 | 182.00 | 187.00 | 182.00 | 186.00 | 186.00 | 5,286,700 |
| 2025-12-29 | 176.00 | 189.00 | 176.00 | 182.00 | 182.00 | 15,925,300 |
| 2025-12-26 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2025-12-25 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2025-12-24 | 181.00 | 183.00 | 176.00 | 176.00 | 176.00 | 7,173,900 |
| 2025-12-23 | 183.00 | 189.00 | 179.00 | 181.00 | 181.00 | 13,762,300 |
| 2025-12-22 | 194.00 | 195.00 | 182.00 | 183.00 | 183.00 | 16,325,500 |
| 2025-12-19 | 202.00 | 202.00 | 190.00 | 194.00 | 194.00 | 11,657,700 |
| 2025-12-18 | 210.00 | 210.00 | 188.00 | 199.00 | 199.00 | 28,577,900 |
| 2025-12-17 | 262.00 | 270.00 | 210.00 | 210.00 | 210.00 | 273,528,900 |
| 2025-12-16 | 224.00 | 250.00 | 218.00 | 246.00 | 246.00 | 118,725,600 |
| 2025-12-15 | 216.00 | 226.00 | 212.00 | 220.00 | 220.00 | 12,580,900 |
| 2025-12-12 | 214.00 | 220.00 | 212.00 | 216.00 | 216.00 | 5,998,700 |
| 2025-12-11 | 222.00 | 226.00 | 210.00 | 210.00 | 210.00 | 17,118,300 |
| 2025-12-10 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | 18,321,100 |
| 2025-12-09 | 234.00 | 234.00 | 222.00 | 230.00 | 230.00 | 24,614,200 |
| 2025-12-08 | 220.00 | 238.00 | 214.00 | 226.00 | 226.00 | 36,959,200 |
| 2025-12-05 | 218.00 | 222.00 | 206.00 | 218.00 | 218.00 | 22,816,400 |
| 2025-12-04 | 230.00 | 234.00 | 210.00 | 210.00 | 210.00 | 129,317,700 |
| 2025-12-03 | 210.00 | 210.00 | 192.00 | 197.00 | 197.00 | 37,598,300 |
| 2025-12-02 | 204.00 | 248.00 | 202.00 | 210.00 | 210.00 | 149,340,900 |
| 2025-12-01 | 210.00 | 210.00 | 193.00 | 199.00 | 199.00 | 21,324,200 |
| 2025-11-28 | 220.00 | 228.00 | 198.00 | 208.00 | 208.00 | 30,282,300 |
| 2025-11-27 | 270.00 | 302.00 | 212.00 | 218.00 | 218.00 | 277,711,400 |
| 2025-11-26 | 220.00 | 248.00 | 220.00 | 248.00 | 248.00 | 222,291,700 |
| 2025-11-25 | 160.00 | 184.00 | 155.00 | 184.00 | 184.00 | 226,388,900 |
| 2025-11-24 | 125.00 | 168.00 | 124.00 | 137.00 | 137.00 | 112,516,400 |
| 2025-11-21 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 1,784,500 |
| 2025-11-20 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 2,452,400 |
| 2025-11-19 | 123.00 | 127.00 | 122.00 | 125.00 | 125.00 | 2,444,100 |
| 2025-11-18 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 2,071,000 |
| 2025-11-17 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 2,000,800 |
| 2025-11-14 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 1,807,500 |
| 2025-11-13 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 3,327,700 |
| 2025-11-12 | 123.00 | 126.00 | 120.00 | 124.00 | 124.00 | 9,620,100 |
| 2025-11-11 | 123.00 | 131.00 | 120.00 | 131.00 | 131.00 | 12,612,300 |
| 2025-11-10 | 121.00 | 126.00 | 121.00 | 123.00 | 123.00 | 4,880,000 |
| 2025-11-07 | 120.00 | 127.00 | 119.00 | 124.00 | 124.00 | 11,790,500 |
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.