Bank Dinar Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 112.00 | 114.00 | 109.00 | 111.00 | 111.00 | 3,118,300 |
| 2025-05-14 | 113.00 | 118.00 | 110.00 | 112.00 | 112.00 | 7,072,500 |
| 2025-05-09 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 3,506,100 |
| 2025-05-08 | 117.00 | 121.00 | 110.00 | 115.00 | 115.00 | 6,897,300 |
| 2025-05-07 | 111.00 | 118.00 | 107.00 | 118.00 | 118.00 | 12,792,600 |
| 2025-05-06 | 109.00 | 111.00 | 106.00 | 109.00 | 109.00 | 3,562,200 |
| 2025-05-05 | 110.00 | 111.00 | 105.00 | 108.00 | 108.00 | 3,900,800 |
| 2025-05-02 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | 3,094,900 |
| 2025-04-30 | 112.00 | 114.00 | 108.00 | 110.00 | 110.00 | 5,767,700 |
| 2025-04-29 | 107.00 | 115.00 | 106.00 | 112.00 | 112.00 | 14,690,600 |
| 2025-04-28 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 1,935,700 |
| 2025-04-25 | 101.00 | 105.00 | 101.00 | 102.00 | 102.00 | 3,463,500 |
| 2025-04-24 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 1,012,000 |
| 2025-04-23 | 101.00 | 104.00 | 99.000 | 102.00 | 102.00 | 3,072,500 |
| 2025-04-22 | 104.00 | 108.00 | 99.000 | 100.00 | 100.00 | 13,301,000 |
| 2025-04-21 | 97.000 | 100.00 | 96.000 | 98.000 | 98.000 | 831,900 |
| 2025-04-17 | 98.000 | 101.00 | 97.000 | 97.000 | 97.000 | 1,094,900 |
| 2025-04-16 | 99.000 | 101.00 | 98.000 | 98.000 | 98.000 | 1,773,800 |
| 2025-04-15 | 100.00 | 101.00 | 96.000 | 98.000 | 98.000 | 3,104,800 |
| 2025-04-14 | 103.00 | 104.00 | 95.000 | 100.00 | 100.00 | 4,126,700 |
| 2025-04-11 | 114.00 | 134.00 | 100.00 | 100.00 | 100.00 | 65,461,000 |
| 2025-04-10 | 92.000 | 116.00 | 83.000 | 116.00 | 116.00 | 21,884,100 |
| 2025-04-09 | 82.000 | 87.000 | 78.000 | 86.000 | 86.000 | 1,261,500 |
| 2025-04-08 | 84.000 | 84.000 | 76.000 | 80.000 | 80.000 | 1,347,500 |
| 2025-03-27 | 85.000 | 87.000 | 78.000 | 85.000 | 85.000 | 1,084,000 |
| 2025-03-26 | 85.000 | 93.000 | 84.000 | 85.000 | 85.000 | 5,561,300 |
| 2025-03-25 | 87.000 | 89.000 | 83.000 | 84.000 | 84.000 | 732,700 |
| 2025-03-24 | 86.000 | 88.000 | 78.000 | 86.000 | 86.000 | 1,787,300 |
| 2025-03-21 | 89.000 | 90.000 | 84.000 | 86.000 | 86.000 | 4,234,900 |
| 2025-03-20 | 91.000 | 93.000 | 88.000 | 89.000 | 89.000 | 1,588,900 |
| 2025-03-19 | 96.000 | 106.00 | 90.000 | 91.000 | 91.000 | 14,431,200 |
| 2025-03-18 | 99.000 | 99.000 | 75.000 | 93.000 | 93.000 | 3,624,700 |
| 2025-03-17 | 99.000 | 100.00 | 96.000 | 99.000 | 99.000 | 756,200 |
| 2025-03-14 | 100.00 | 101.00 | 95.000 | 98.000 | 98.000 | 1,445,600 |
| 2025-03-13 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 454,900 |
| 2025-03-12 | 100.00 | 103.00 | 99.000 | 101.00 | 101.00 | 971,300 |
| 2025-03-11 | 100.00 | 102.00 | 99.000 | 99.000 | 99.000 | 352,300 |
| 2025-03-10 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 354,200 |
| 2025-03-07 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 374,000 |
| 2025-03-06 | 101.00 | 107.00 | 100.00 | 102.00 | 102.00 | 1,554,600 |
| 2025-03-05 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 1,509,900 |
| 2025-03-04 | 104.00 | 104.00 | 97.000 | 100.00 | 100.00 | 849,800 |
| 2025-03-03 | 99.000 | 106.00 | 97.000 | 104.00 | 104.00 | 3,944,800 |
| 2025-02-28 | 108.00 | 108.00 | 99.000 | 100.00 | 100.00 | 2,200,300 |
| 2025-02-27 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1,175,900 |
| 2025-02-26 | 106.00 | 111.00 | 106.00 | 107.00 | 107.00 | 1,700,600 |
| 2025-02-25 | 111.00 | 111.00 | 105.00 | 106.00 | 106.00 | 2,811,700 |
| 2025-02-24 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | 3,095,400 |
| 2025-02-21 | 112.00 | 119.00 | 109.00 | 113.00 | 113.00 | 7,565,700 |
| 2025-02-20 | 108.00 | 121.00 | 107.00 | 112.00 | 112.00 | 25,063,000 |
| 2025-02-19 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 2,016,000 |
| 2025-02-18 | 108.00 | 112.00 | 107.00 | 109.00 | 109.00 | 2,525,600 |
| 2025-02-17 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 2,219,700 |
| 2025-02-14 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | 1,377,800 |
| 2025-02-13 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | 2,635,200 |
| 2025-02-12 | 105.00 | 114.00 | 103.00 | 111.00 | 111.00 | 4,417,000 |
| 2025-02-11 | 109.00 | 112.00 | 104.00 | 105.00 | 105.00 | 4,314,100 |
| 2025-02-10 | 109.00 | 116.00 | 106.00 | 109.00 | 109.00 | 8,582,500 |
| 2025-02-07 | 117.00 | 117.00 | 107.00 | 108.00 | 108.00 | 8,105,500 |
| 2025-02-06 | 121.00 | 121.00 | 114.00 | 116.00 | 116.00 | 11,466,300 |
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.