Diamond Food Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 785.00 | 785.00 | 785.00 | 785.00 | 766.75 | 100 |
| 2024-11-05 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 3,600 |
| 2024-11-04 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 600 |
| 2024-11-01 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 200 |
| 2024-10-31 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 11,800 |
| 2024-10-30 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 1,200 |
| 2024-10-29 | 800.00 | 800.00 | 795.00 | 800.00 | 781.40 | 800 |
| 2024-10-28 | 805.00 | 805.00 | 800.00 | 805.00 | 786.29 | 600 |
| 2024-10-25 | 770.00 | 810.00 | 770.00 | 810.00 | 791.17 | 2,400 |
| 2024-10-24 | 820.00 | 820.00 | 820.00 | 820.00 | 800.94 | 0 |
| 2024-10-23 | 820.00 | 820.00 | 820.00 | 820.00 | 800.94 | 0 |
| 2024-10-22 | 820.00 | 820.00 | 820.00 | 820.00 | 800.94 | 100 |
| 2024-10-21 | 800.00 | 820.00 | 790.00 | 820.00 | 800.94 | 13,000 |
| 2024-10-18 | 795.00 | 800.00 | 795.00 | 800.00 | 781.40 | 4,000 |
| 2024-10-17 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 100 |
| 2024-10-16 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 0 |
| 2024-10-15 | 800.00 | 800.00 | 795.00 | 795.00 | 776.52 | 700 |
| 2024-10-14 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 100 |
| 2024-10-11 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 0 |
| 2024-10-10 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 0 |
| 2024-10-09 | 790.00 | 800.00 | 790.00 | 800.00 | 781.40 | 700 |
| 2024-10-08 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 0 |
| 2024-10-07 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 100 |
| 2024-10-04 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 100 |
| 2024-10-03 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 100 |
| 2024-10-02 | 790.00 | 790.00 | 790.00 | 790.00 | 771.64 | 400 |
| 2024-10-01 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 200 |
| 2024-09-30 | 795.00 | 795.00 | 790.00 | 795.00 | 776.52 | 300 |
| 2024-09-27 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 0 |
| 2024-09-26 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 19,100 |
| 2024-09-25 | 800.00 | 800.00 | 795.00 | 795.00 | 776.52 | 400 |
| 2024-09-24 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 4,100 |
| 2024-09-23 | 795.00 | 800.00 | 795.00 | 800.00 | 781.40 | 1,000 |
| 2024-09-20 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 10,100 |
| 2024-09-19 | 795.00 | 795.00 | 795.00 | 795.00 | 776.52 | 4,300 |
| 2024-09-18 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 200 |
| 2024-09-17 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 0 |
| 2024-09-13 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 100 |
| 2024-09-12 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 700 |
| 2024-09-11 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 400 |
| 2024-09-10 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 4,800 |
| 2024-09-09 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 200 |
| 2024-09-06 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 100 |
| 2024-09-05 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 400 |
| 2024-09-04 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 200 |
| 2024-09-03 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 400 |
| 2024-09-02 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 200 |
| 2024-08-30 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 600 |
| 2024-08-29 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 400 |
| 2024-08-28 | 800.00 | 800.00 | 800.00 | 800.00 | 781.40 | 100 |
| 2024-08-27 | 810.00 | 810.00 | 810.00 | 810.00 | 791.17 | 0 |
| 2024-08-26 | 810.00 | 810.00 | 810.00 | 810.00 | 791.17 | 400 |
| 2024-08-23 | 810.00 | 810.00 | 810.00 | 810.00 | 791.17 | 30,000 |
| 2024-08-22 | 810.00 | 810.00 | 810.00 | 810.00 | 791.17 | 126,600 |
| 2024-08-21 | 740.00 | 810.00 | 740.00 | 810.00 | 791.17 | 4,000 |
| 2024-08-20 | 740.00 | 740.00 | 740.00 | 740.00 | 722.80 | 15,200 |
| 2024-08-19 | 740.00 | 740.00 | 740.00 | 740.00 | 722.80 | 3,700 |
| 2024-08-16 | 740.00 | 740.00 | 740.00 | 740.00 | 722.80 | 100 |
| 2024-08-15 | 740.00 | 740.00 | 740.00 | 740.00 | 722.80 | 300 |
| 2024-08-14 | 720.00 | 740.00 | 720.00 | 740.00 | 722.80 | 600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 7.5000 IDR |
| 2025-06-24 | 7.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.