Diagnos Laboratorium Utama PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | 3,048,700 |
| 2025-11-10 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | 392,500 |
| 2025-11-07 | 144.00 | 147.00 | 143.00 | 145.00 | 145.00 | 7,958,200 |
| 2025-11-06 | 144.00 | 150.00 | 141.00 | 144.00 | 144.00 | 966,100 |
| 2025-11-05 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 354,400 |
| 2025-11-04 | 147.00 | 147.00 | 142.00 | 143.00 | 143.00 | 576,500 |
| 2025-11-03 | 142.00 | 148.00 | 142.00 | 145.00 | 145.00 | 28,443,400 |
| 2025-10-31 | 145.00 | 148.00 | 144.00 | 144.00 | 144.00 | 702,100 |
| 2025-10-30 | 148.00 | 149.00 | 145.00 | 148.00 | 148.00 | 363,900 |
| 2025-10-29 | 149.00 | 149.00 | 143.00 | 148.00 | 148.00 | 839,000 |
| 2025-10-28 | 152.00 | 155.00 | 147.00 | 149.00 | 149.00 | 27,084,400 |
| 2025-10-27 | 150.00 | 151.00 | 147.00 | 150.00 | 150.00 | 1,865,400 |
| 2025-10-24 | 147.00 | 148.00 | 142.00 | 148.00 | 148.00 | 661,400 |
| 2025-10-23 | 146.00 | 149.00 | 146.00 | 147.00 | 147.00 | 1,432,900 |
| 2025-10-22 | 143.00 | 150.00 | 141.00 | 146.00 | 146.00 | 29,305,000 |
| 2025-10-21 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | 211,600 |
| 2025-10-20 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | 756,900 |
| 2025-10-17 | 144.00 | 154.00 | 140.00 | 142.00 | 142.00 | 4,538,200 |
| 2025-10-16 | 142.00 | 145.00 | 140.00 | 143.00 | 143.00 | 29,003,200 |
| 2025-10-15 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 755,100 |
| 2025-10-14 | 140.00 | 145.00 | 140.00 | 141.00 | 141.00 | 708,500 |
| 2025-10-13 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 477,300 |
| 2025-10-10 | 141.00 | 144.00 | 136.00 | 141.00 | 141.00 | 30,541,200 |
| 2025-10-09 | 140.00 | 142.00 | 137.00 | 141.00 | 141.00 | 996,700 |
| 2025-10-08 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 1,614,400 |
| 2025-10-07 | 144.00 | 145.00 | 140.00 | 140.00 | 140.00 | 964,400 |
| 2025-10-06 | 142.00 | 145.00 | 140.00 | 143.00 | 143.00 | 28,924,500 |
| 2025-10-03 | 142.00 | 142.00 | 138.00 | 142.00 | 142.00 | 2,559,700 |
| 2025-10-02 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 727,900 |
| 2025-10-01 | 144.00 | 146.00 | 140.00 | 142.00 | 142.00 | 2,520,900 |
| 2025-09-30 | 143.00 | 148.00 | 140.00 | 145.00 | 145.00 | 28,159,200 |
| 2025-09-29 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 348,700 |
| 2025-09-26 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 451,200 |
| 2025-09-25 | 143.00 | 144.00 | 138.00 | 142.00 | 142.00 | 674,100 |
| 2025-09-24 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | 27,550,100 |
| 2025-09-23 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 258,200 |
| 2025-09-22 | 141.00 | 144.00 | 140.00 | 143.00 | 143.00 | 1,266,600 |
| 2025-09-19 | 141.00 | 145.00 | 140.00 | 142.00 | 142.00 | 2,041,100 |
| 2025-09-18 | 142.00 | 145.00 | 140.00 | 141.00 | 141.00 | 26,764,900 |
| 2025-09-17 | 144.00 | 145.00 | 141.00 | 142.00 | 142.00 | 614,900 |
| 2025-09-16 | 146.00 | 147.00 | 142.00 | 144.00 | 144.00 | 303,200 |
| 2025-09-15 | 147.00 | 149.00 | 143.00 | 144.00 | 144.00 | 1,068,200 |
| 2025-09-12 | 140.00 | 149.00 | 140.00 | 145.00 | 145.00 | 27,304,400 |
| 2025-09-11 | 143.00 | 150.00 | 141.00 | 143.00 | 143.00 | 896,600 |
| 2025-09-10 | 140.00 | 144.00 | 140.00 | 143.00 | 143.00 | 315,200 |
| 2025-09-09 | 144.00 | 145.00 | 140.00 | 142.00 | 142.00 | 2,535,200 |
| 2025-09-08 | 148.00 | 154.00 | 144.00 | 144.00 | 144.00 | 29,033,400 |
| 2025-09-05 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-09-04 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | 335,600 |
| 2025-09-03 | 145.00 | 149.00 | 145.00 | 146.00 | 146.00 | 938,800 |
| 2025-09-02 | 145.00 | 148.00 | 144.00 | 145.00 | 145.00 | 1,719,300 |
| 2025-09-01 | 140.00 | 168.00 | 139.00 | 146.00 | 146.00 | 39,837,100 |
| 2025-08-29 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | 1,104,400 |
| 2025-08-28 | 146.00 | 150.00 | 143.00 | 144.00 | 144.00 | 771,800 |
| 2025-08-27 | 148.00 | 151.00 | 145.00 | 147.00 | 147.00 | 494,400 |
| 2025-08-26 | 146.00 | 154.00 | 144.00 | 149.00 | 149.00 | 27,846,200 |
| 2025-08-25 | 149.00 | 149.00 | 142.00 | 144.00 | 144.00 | 1,713,400 |
| 2025-08-22 | 150.00 | 152.00 | 145.00 | 148.00 | 148.00 | 1,974,400 |
| 2025-08-21 | 150.00 | 154.00 | 149.00 | 149.00 | 149.00 | 777,700 |
| 2025-08-20 | 152.00 | 157.00 | 149.00 | 152.00 | 152.00 | 26,796,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-06 | 4.8000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.