Bank Dinar Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 118.00 | 123.00 | 118.00 | 119.00 | 119.00 | 1,718,500 |
| 2025-11-05 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | 1,312,300 |
| 2025-11-04 | 120.00 | 121.00 | 117.00 | 120.00 | 120.00 | 1,207,600 |
| 2025-11-03 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 865,200 |
| 2025-10-31 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 1,324,200 |
| 2025-10-30 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 2,554,900 |
| 2025-10-29 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | 2,770,900 |
| 2025-10-28 | 125.00 | 134.00 | 120.00 | 120.00 | 120.00 | 22,569,800 |
| 2025-10-27 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | 1,054,800 |
| 2025-10-24 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 311,600 |
| 2025-10-23 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 469,800 |
| 2025-10-22 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1,086,100 |
| 2025-10-21 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 279,900 |
| 2025-10-20 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 761,200 |
| 2025-10-17 | 116.00 | 116.00 | 111.00 | 113.00 | 113.00 | 1,001,600 |
| 2025-10-16 | 116.00 | 118.00 | 113.00 | 116.00 | 116.00 | 933,600 |
| 2025-10-15 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 402,100 |
| 2025-10-14 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | 1,379,400 |
| 2025-10-13 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1,112,800 |
| 2025-10-10 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 425,100 |
| 2025-10-09 | 114.00 | 119.00 | 112.00 | 119.00 | 119.00 | 1,615,500 |
| 2025-10-08 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | 1,175,100 |
| 2025-10-07 | 118.00 | 118.00 | 113.00 | 115.00 | 115.00 | 2,308,800 |
| 2025-10-06 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | 1,375,700 |
| 2025-10-03 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1,618,400 |
| 2025-10-02 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | 2,846,200 |
| 2025-10-01 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 2,484,100 |
| 2025-09-30 | 120.00 | 124.00 | 118.00 | 120.00 | 120.00 | 1,508,600 |
| 2025-09-29 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1,287,300 |
| 2025-09-26 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 1,335,200 |
| 2025-09-25 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 610,700 |
| 2025-09-24 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 1,415,000 |
| 2025-09-23 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 2,265,500 |
| 2025-09-22 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | 4,385,900 |
| 2025-09-19 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 3,283,600 |
| 2025-09-18 | 120.00 | 126.00 | 120.00 | 121.00 | 121.00 | 4,205,900 |
| 2025-09-17 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 2,030,500 |
| 2025-09-16 | 119.00 | 123.00 | 119.00 | 121.00 | 121.00 | 3,769,000 |
| 2025-09-15 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 1,825,600 |
| 2025-09-12 | 122.00 | 125.00 | 121.00 | 121.00 | 121.00 | 2,864,700 |
| 2025-09-11 | 119.00 | 123.00 | 119.00 | 121.00 | 121.00 | 8,184,300 |
| 2025-09-10 | 117.00 | 121.00 | 116.00 | 118.00 | 118.00 | 5,331,000 |
| 2025-09-09 | 119.00 | 119.00 | 114.00 | 117.00 | 117.00 | 4,188,000 |
| 2025-09-08 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | 3,199,700 |
| 2025-09-05 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-09-04 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 2,867,300 |
| 2025-09-03 | 122.00 | 125.00 | 120.00 | 122.00 | 122.00 | 7,516,500 |
| 2025-09-02 | 118.00 | 142.00 | 112.00 | 122.00 | 122.00 | 23,693,300 |
| 2025-09-01 | 111.00 | 116.00 | 106.00 | 114.00 | 114.00 | 4,038,500 |
| 2025-08-29 | 124.00 | 124.00 | 115.00 | 118.00 | 118.00 | 11,564,400 |
| 2025-08-28 | 121.00 | 126.00 | 119.00 | 124.00 | 124.00 | 9,878,500 |
| 2025-08-27 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 8,067,300 |
| 2025-08-26 | 129.00 | 135.00 | 124.00 | 124.00 | 124.00 | 10,654,700 |
| 2025-08-25 | 124.00 | 131.00 | 122.00 | 128.00 | 128.00 | 19,780,600 |
| 2025-08-22 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 4,296,200 |
| 2025-08-21 | 126.00 | 129.00 | 121.00 | 122.00 | 122.00 | 5,166,000 |
| 2025-08-20 | 119.00 | 125.00 | 118.00 | 125.00 | 125.00 | 10,537,600 |
| 2025-08-19 | 119.00 | 123.00 | 118.00 | 119.00 | 119.00 | 13,272,300 |
| 2025-08-18 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-08-15 | 123.00 | 125.00 | 118.00 | 119.00 | 119.00 | 11,395,700 |
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.