Bank Dinar Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 121.00 | 129.00 | 116.00 | 123.00 | 123.00 | 25,590,600 |
| 2025-08-13 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | 13,829,400 |
| 2025-08-12 | 116.00 | 123.00 | 115.00 | 121.00 | 121.00 | 39,707,000 |
| 2025-08-11 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 2,818,500 |
| 2025-08-08 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1,421,500 |
| 2025-08-07 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | 2,765,400 |
| 2025-08-06 | 115.00 | 116.00 | 112.00 | 116.00 | 116.00 | 2,314,600 |
| 2025-08-05 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 3,017,000 |
| 2025-08-04 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 2,406,900 |
| 2025-08-01 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,369,500 |
| 2025-07-31 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 2,166,300 |
| 2025-07-30 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 8,726,500 |
| 2025-07-29 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | 7,091,100 |
| 2025-07-28 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 4,858,400 |
| 2025-07-25 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 8,938,700 |
| 2025-07-24 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 4,612,200 |
| 2025-07-23 | 117.00 | 121.00 | 115.00 | 119.00 | 119.00 | 10,634,100 |
| 2025-07-22 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 6,686,800 |
| 2025-07-21 | 116.00 | 119.00 | 113.00 | 115.00 | 115.00 | 4,876,600 |
| 2025-07-18 | 116.00 | 119.00 | 114.00 | 115.00 | 115.00 | 5,369,200 |
| 2025-07-17 | 126.00 | 142.00 | 116.00 | 119.00 | 119.00 | 114,743,800 |
| 2025-07-16 | 127.00 | 136.00 | 114.00 | 119.00 | 119.00 | 27,649,200 |
| 2025-07-15 | 148.00 | 157.00 | 119.00 | 127.00 | 127.00 | 47,139,600 |
| 2025-07-14 | 119.00 | 149.00 | 118.00 | 140.00 | 140.00 | 122,603,200 |
| 2025-07-11 | 107.00 | 118.00 | 106.00 | 117.00 | 117.00 | 20,741,300 |
| 2025-07-10 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 674,200 |
| 2025-07-09 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 567,700 |
| 2025-07-08 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 162,900 |
| 2025-07-07 | 105.00 | 108.00 | 104.00 | 108.00 | 108.00 | 440,300 |
| 2025-07-04 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 381,400 |
| 2025-07-03 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | 726,800 |
| 2025-07-02 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 719,500 |
| 2025-07-01 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 364,900 |
| 2025-06-30 | 105.00 | 107.00 | 100.00 | 104.00 | 104.00 | 1,484,100 |
| 2025-06-26 | 107.00 | 109.00 | 105.00 | 105.00 | 105.00 | 514,800 |
| 2025-06-25 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 297,900 |
| 2025-06-24 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 2,223,800 |
| 2025-06-23 | 108.00 | 108.00 | 102.00 | 105.00 | 105.00 | 981,200 |
| 2025-06-20 | 106.00 | 111.00 | 104.00 | 109.00 | 109.00 | 1,181,900 |
| 2025-06-19 | 112.00 | 112.00 | 104.00 | 106.00 | 106.00 | 2,084,100 |
| 2025-06-18 | 110.00 | 112.00 | 108.00 | 111.00 | 111.00 | 1,156,500 |
| 2025-06-17 | 109.00 | 117.00 | 109.00 | 110.00 | 110.00 | 14,471,900 |
| 2025-06-16 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | 962,900 |
| 2025-06-13 | 111.00 | 112.00 | 105.00 | 108.00 | 108.00 | 1,793,500 |
| 2025-06-12 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 1,191,800 |
| 2025-06-11 | 109.00 | 114.00 | 109.00 | 111.00 | 111.00 | 2,029,100 |
| 2025-06-10 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | 2,052,600 |
| 2025-06-05 | 112.00 | 114.00 | 107.00 | 108.00 | 108.00 | 4,445,000 |
| 2025-06-04 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 2,474,700 |
| 2025-06-03 | 110.00 | 117.00 | 109.00 | 115.00 | 115.00 | 8,153,400 |
| 2025-06-02 | 116.00 | 116.00 | 108.00 | 110.00 | 110.00 | 3,067,200 |
| 2025-05-28 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 1,851,200 |
| 2025-05-27 | 116.00 | 118.00 | 114.00 | 114.00 | 114.00 | 2,500,900 |
| 2025-05-26 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 1,790,500 |
| 2025-05-23 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 3,421,600 |
| 2025-05-22 | 117.00 | 119.00 | 114.00 | 117.00 | 117.00 | 2,060,300 |
| 2025-05-21 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 3,079,600 |
| 2025-05-20 | 114.00 | 121.00 | 114.00 | 116.00 | 116.00 | 14,711,300 |
| 2025-05-19 | 111.00 | 129.00 | 111.00 | 128.00 | 128.00 | 21,552,800 |
| 2025-05-16 | 111.00 | 132.00 | 108.00 | 116.00 | 116.00 | 19,570,900 |
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.