Bank Dinar Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 120.00 | 130.00 | 120.00 | 123.00 | 123.00 | 4,881,300 |
| 2024-11-01 | 118.00 | 132.00 | 118.00 | 129.00 | 129.00 | 4,102,800 |
| 2024-10-31 | 126.00 | 136.00 | 126.00 | 127.00 | 127.00 | 5,584,000 |
| 2024-10-30 | 140.00 | 143.00 | 134.00 | 135.00 | 135.00 | 5,973,000 |
| 2024-10-29 | 126.00 | 143.00 | 126.00 | 140.00 | 140.00 | 11,038,900 |
| 2024-10-28 | 136.00 | 147.00 | 131.00 | 135.00 | 135.00 | 15,107,500 |
| 2024-10-25 | 125.00 | 160.00 | 125.00 | 145.00 | 145.00 | 64,059,600 |
| 2024-10-24 | 123.00 | 144.00 | 119.00 | 135.00 | 135.00 | 47,532,400 |
| 2024-10-23 | 109.00 | 130.00 | 109.00 | 123.00 | 123.00 | 13,050,100 |
| 2024-10-22 | 114.00 | 135.00 | 114.00 | 129.00 | 129.00 | 10,019,700 |
| 2024-10-21 | 120.00 | 138.00 | 120.00 | 133.00 | 133.00 | 22,457,700 |
| 2024-10-18 | 185.00 | 210.00 | 133.00 | 136.00 | 136.00 | 198,509,300 |
| 2024-10-17 | 143.00 | 167.00 | 138.00 | 167.00 | 167.00 | 76,080,700 |
| 2024-10-16 | 96.000 | 124.00 | 96.000 | 124.00 | 124.00 | 61,580,000 |
| 2024-10-15 | 78.000 | 110.00 | 78.000 | 92.000 | 92.000 | 16,287,200 |
| 2024-10-14 | 83.000 | 91.000 | 83.000 | 85.000 | 85.000 | 2,811,100 |
| 2024-10-11 | 84.000 | 86.000 | 83.000 | 83.000 | 83.000 | 584,700 |
| 2024-10-10 | 85.000 | 87.000 | 84.000 | 85.000 | 85.000 | 469,500 |
| 2024-10-09 | 84.000 | 93.000 | 84.000 | 86.000 | 86.000 | 2,693,900 |
| 2024-10-08 | 75.000 | 86.000 | 75.000 | 84.000 | 84.000 | 545,200 |
| 2024-10-07 | 82.000 | 85.000 | 82.000 | 83.000 | 83.000 | 90,900 |
| 2024-10-04 | 82.000 | 84.000 | 82.000 | 82.000 | 82.000 | 114,900 |
| 2024-10-03 | 78.000 | 85.000 | 78.000 | 83.000 | 83.000 | 279,900 |
| 2024-10-02 | 78.000 | 85.000 | 78.000 | 82.000 | 82.000 | 731,000 |
| 2024-10-01 | 78.000 | 88.000 | 78.000 | 85.000 | 85.000 | 648,600 |
| 2024-09-30 | 80.000 | 86.000 | 80.000 | 85.000 | 85.000 | 195,000 |
| 2024-09-27 | 80.000 | 87.000 | 80.000 | 85.000 | 85.000 | 346,000 |
| 2024-09-26 | 80.000 | 88.000 | 80.000 | 86.000 | 86.000 | 522,500 |
| 2024-09-25 | 77.000 | 90.000 | 77.000 | 87.000 | 87.000 | 1,333,000 |
| 2024-09-24 | 78.000 | 88.000 | 78.000 | 85.000 | 85.000 | 561,100 |
| 2024-09-23 | 77.000 | 90.000 | 77.000 | 86.000 | 86.000 | 2,954,700 |
| 2024-09-20 | 77.000 | 87.000 | 77.000 | 85.000 | 85.000 | 178,300 |
| 2024-09-19 | 78.000 | 87.000 | 78.000 | 85.000 | 85.000 | 226,400 |
| 2024-09-18 | 84.000 | 86.000 | 84.000 | 85.000 | 85.000 | 434,000 |
| 2024-09-17 | 83.000 | 86.000 | 83.000 | 85.000 | 85.000 | 337,900 |
| 2024-09-13 | 75.000 | 86.000 | 75.000 | 85.000 | 85.000 | 286,700 |
| 2024-09-12 | 77.000 | 87.000 | 77.000 | 84.000 | 84.000 | 582,200 |
| 2024-09-11 | 76.000 | 86.000 | 76.000 | 85.000 | 85.000 | 191,300 |
| 2024-09-10 | 84.000 | 86.000 | 84.000 | 84.000 | 84.000 | 297,600 |
| 2024-09-09 | 75.000 | 89.000 | 75.000 | 84.000 | 84.000 | 1,066,800 |
| 2024-09-06 | 76.000 | 85.000 | 76.000 | 84.000 | 84.000 | 167,900 |
| 2024-09-05 | 83.000 | 85.000 | 83.000 | 84.000 | 84.000 | 236,700 |
| 2024-09-04 | 76.000 | 85.000 | 76.000 | 83.000 | 83.000 | 187,600 |
| 2024-09-03 | 83.000 | 85.000 | 83.000 | 84.000 | 84.000 | 252,900 |
| 2024-09-02 | 74.000 | 86.000 | 74.000 | 84.000 | 84.000 | 513,800 |
| 2024-08-30 | 74.000 | 84.000 | 74.000 | 83.000 | 83.000 | 469,300 |
| 2024-08-29 | 75.000 | 84.000 | 75.000 | 81.000 | 81.000 | 559,200 |
| 2024-08-28 | 77.000 | 86.000 | 77.000 | 82.000 | 82.000 | 1,381,700 |
| 2024-08-27 | 77.000 | 85.000 | 77.000 | 85.000 | 85.000 | 1,133,500 |
| 2024-08-26 | 76.000 | 87.000 | 76.000 | 85.000 | 85.000 | 1,022,400 |
| 2024-08-23 | 77.000 | 90.000 | 77.000 | 85.000 | 85.000 | 7,692,300 |
| 2024-08-22 | 77.000 | 85.000 | 77.000 | 85.000 | 85.000 | 385,300 |
| 2024-08-21 | 77.000 | 93.000 | 77.000 | 85.000 | 85.000 | 3,592,100 |
| 2024-08-20 | 78.000 | 99.000 | 78.000 | 85.000 | 85.000 | 15,097,400 |
| 2024-08-19 | 73.000 | 81.000 | 73.000 | 80.000 | 80.000 | 268,400 |
| 2024-08-16 | 73.000 | 82.000 | 73.000 | 80.000 | 80.000 | 446,300 |
| 2024-08-15 | 73.000 | 82.000 | 73.000 | 80.000 | 80.000 | 484,400 |
| 2024-08-14 | 70.000 | 81.000 | 70.000 | 81.000 | 81.000 | 688,900 |
| 2024-08-13 | 71.000 | 78.000 | 71.000 | 77.000 | 77.000 | 263,800 |
| 2024-08-12 | 70.000 | 78.000 | 70.000 | 77.000 | 77.000 | 80,800 |
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.