PT Diastika Biotekindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 208.00 | 216.00 | 200.00 | 210.00 | 210.00 | 35,256,300 |
| 2025-08-18 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2025-08-15 | 204.00 | 240.00 | 200.00 | 208.00 | 208.00 | 182,029,100 |
| 2025-08-14 | 197.00 | 208.00 | 194.00 | 202.00 | 202.00 | 42,068,400 |
| 2025-08-13 | 195.00 | 198.00 | 192.00 | 197.00 | 197.00 | 19,806,100 |
| 2025-08-12 | 200.00 | 206.00 | 195.00 | 195.00 | 195.00 | 28,409,100 |
| 2025-08-11 | 198.00 | 202.00 | 196.00 | 200.00 | 200.00 | 21,068,200 |
| 2025-08-08 | 194.00 | 212.00 | 192.00 | 198.00 | 198.00 | 85,136,600 |
| 2025-08-07 | 195.00 | 196.00 | 192.00 | 193.00 | 193.00 | 13,360,300 |
| 2025-08-06 | 194.00 | 200.00 | 191.00 | 195.00 | 195.00 | 29,750,700 |
| 2025-08-05 | 192.00 | 208.00 | 189.00 | 194.00 | 194.00 | 99,907,400 |
| 2025-08-04 | 192.00 | 195.00 | 189.00 | 192.00 | 192.00 | 17,493,900 |
| 2025-08-01 | 190.00 | 196.00 | 189.00 | 192.00 | 192.00 | 15,659,300 |
| 2025-07-31 | 188.00 | 197.00 | 187.00 | 190.00 | 190.00 | 28,992,700 |
| 2025-07-30 | 190.00 | 191.00 | 186.00 | 188.00 | 188.00 | 20,036,600 |
| 2025-07-29 | 194.00 | 194.00 | 186.00 | 190.00 | 190.00 | 26,602,400 |
| 2025-07-28 | 196.00 | 198.00 | 191.00 | 193.00 | 193.00 | 19,043,100 |
| 2025-07-25 | 200.00 | 202.00 | 194.00 | 196.00 | 196.00 | 22,543,700 |
| 2025-07-24 | 195.00 | 214.00 | 191.00 | 199.00 | 199.00 | 215,200,500 |
| 2025-07-23 | 195.00 | 197.00 | 189.00 | 193.00 | 193.00 | 26,714,300 |
| 2025-07-22 | 194.00 | 196.00 | 183.00 | 191.00 | 191.00 | 34,465,100 |
| 2025-07-21 | 199.00 | 199.00 | 186.00 | 194.00 | 194.00 | 49,140,000 |
| 2025-07-18 | 198.00 | 206.00 | 194.00 | 197.00 | 197.00 | 66,301,400 |
| 2025-07-17 | 186.00 | 206.00 | 185.00 | 195.00 | 195.00 | 202,174,900 |
| 2025-07-16 | 191.00 | 199.00 | 185.00 | 188.00 | 188.00 | 118,065,800 |
| 2025-07-15 | 195.00 | 200.00 | 184.00 | 185.00 | 185.00 | 112,879,700 |
| 2025-07-14 | 198.00 | 214.00 | 180.00 | 193.00 | 193.00 | 378,900,300 |
| 2025-07-11 | 232.00 | 232.00 | 147.00 | 198.00 | 198.00 | 1,453,439,000 |
| 2025-07-10 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 7,114,500 |
← NewerPage 6 of 6 · 329 trading days
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.