Bank Dinar Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 153.00 | 174.00 | 113.00 | 119.00 | 119.00 | 182,798,100 |
| 2025-02-04 | 112.00 | 140.00 | 112.00 | 140.00 | 140.00 | 148,764,500 |
| 2025-02-03 | 101.00 | 112.00 | 98.000 | 104.00 | 104.00 | 4,248,400 |
| 2025-01-31 | 97.000 | 104.00 | 97.000 | 100.00 | 100.00 | 2,154,100 |
| 2025-01-30 | 101.00 | 102.00 | 97.000 | 97.000 | 97.000 | 832,600 |
| 2025-01-24 | 101.00 | 102.00 | 98.000 | 101.00 | 101.00 | 1,230,500 |
| 2025-01-23 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 894,300 |
| 2025-01-22 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 703,900 |
| 2025-01-21 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1,415,000 |
| 2025-01-20 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 451,200 |
| 2025-01-17 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 953,600 |
| 2025-01-16 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 1,759,500 |
| 2025-01-15 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 2,361,400 |
| 2025-01-14 | 103.00 | 108.00 | 102.00 | 106.00 | 106.00 | 3,132,700 |
| 2025-01-13 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 2,307,200 |
| 2025-01-10 | 107.00 | 108.00 | 103.00 | 105.00 | 105.00 | 8,315,400 |
| 2025-01-09 | 105.00 | 123.00 | 100.00 | 113.00 | 113.00 | 26,452,700 |
| 2025-01-08 | 108.00 | 108.00 | 102.00 | 104.00 | 104.00 | 1,676,500 |
| 2025-01-07 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 880,500 |
| 2025-01-06 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 1,169,300 |
| 2025-01-03 | 110.00 | 117.00 | 104.00 | 106.00 | 106.00 | 13,989,100 |
| 2025-01-02 | 113.00 | 118.00 | 109.00 | 110.00 | 110.00 | 4,648,800 |
| 2024-12-30 | 107.00 | 118.00 | 107.00 | 113.00 | 113.00 | 7,076,100 |
| 2024-12-27 | 108.00 | 111.00 | 107.00 | 107.00 | 107.00 | 646,900 |
| 2024-12-24 | 110.00 | 113.00 | 107.00 | 109.00 | 109.00 | 2,578,600 |
| 2024-12-23 | 102.00 | 113.00 | 102.00 | 113.00 | 113.00 | 7,378,400 |
| 2024-12-20 | 106.00 | 106.00 | 94.000 | 102.00 | 102.00 | 7,744,500 |
| 2024-12-19 | 110.00 | 116.00 | 104.00 | 106.00 | 106.00 | 2,332,600 |
| 2024-12-18 | 116.00 | 118.00 | 112.00 | 114.00 | 114.00 | 1,417,800 |
| 2024-12-17 | 116.00 | 120.00 | 114.00 | 117.00 | 117.00 | 2,439,200 |
| 2024-12-16 | 125.00 | 126.00 | 116.00 | 116.00 | 116.00 | 4,344,300 |
| 2024-12-13 | 138.00 | 138.00 | 125.00 | 126.00 | 126.00 | 11,542,800 |
| 2024-12-12 | 128.00 | 130.00 | 124.00 | 130.00 | 130.00 | 5,829,600 |
| 2024-12-11 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 2,790,700 |
| 2024-12-10 | 126.00 | 130.00 | 125.00 | 125.00 | 125.00 | 2,539,400 |
| 2024-12-09 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 1,380,700 |
| 2024-12-06 | 119.00 | 133.00 | 119.00 | 128.00 | 128.00 | 5,221,100 |
| 2024-12-05 | 121.00 | 132.00 | 121.00 | 128.00 | 128.00 | 3,070,000 |
| 2024-12-04 | 119.00 | 137.00 | 119.00 | 131.00 | 131.00 | 13,759,500 |
| 2024-12-03 | 125.00 | 130.00 | 122.00 | 126.00 | 126.00 | 3,528,200 |
| 2024-12-02 | 120.00 | 131.00 | 120.00 | 126.00 | 126.00 | 2,540,700 |
| 2024-11-29 | 125.00 | 134.00 | 125.00 | 128.00 | 128.00 | 3,571,100 |
| 2024-11-28 | 125.00 | 138.00 | 125.00 | 134.00 | 134.00 | 4,073,200 |
| 2024-11-26 | 133.00 | 142.00 | 132.00 | 134.00 | 134.00 | 5,837,700 |
| 2024-11-25 | 125.00 | 145.00 | 125.00 | 138.00 | 138.00 | 15,124,500 |
| 2024-11-22 | 125.00 | 140.00 | 125.00 | 134.00 | 134.00 | 5,889,200 |
| 2024-11-21 | 128.00 | 139.00 | 128.00 | 135.00 | 135.00 | 8,986,300 |
| 2024-11-20 | 155.00 | 167.00 | 133.00 | 133.00 | 133.00 | 79,880,600 |
| 2024-11-19 | 129.00 | 150.00 | 129.00 | 148.00 | 148.00 | 15,733,000 |
| 2024-11-18 | 123.00 | 141.00 | 123.00 | 133.00 | 133.00 | 1,968,800 |
| 2024-11-15 | 142.00 | 145.00 | 132.00 | 133.00 | 133.00 | 6,593,400 |
| 2024-11-14 | 126.00 | 145.00 | 123.00 | 145.00 | 145.00 | 7,213,900 |
| 2024-11-13 | 126.00 | 137.00 | 126.00 | 132.00 | 132.00 | 3,688,800 |
| 2024-11-12 | 132.00 | 150.00 | 131.00 | 135.00 | 135.00 | 27,528,500 |
| 2024-11-11 | 126.00 | 137.00 | 126.00 | 132.00 | 132.00 | 11,783,500 |
| 2024-11-08 | 150.00 | 166.00 | 131.00 | 135.00 | 135.00 | 45,569,500 |
| 2024-11-07 | 175.00 | 187.00 | 143.00 | 146.00 | 146.00 | 113,145,600 |
| 2024-11-06 | 132.00 | 165.00 | 132.00 | 165.00 | 165.00 | 46,540,700 |
| 2024-11-05 | 113.00 | 145.00 | 113.00 | 142.00 | 142.00 | 59,942,200 |
| 2024-11-04 | 120.00 | 130.00 | 120.00 | 123.00 | 123.00 | 4,881,300 |
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.