Diamond Food Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 540.00 | 540.00 | 505.00 | 525.00 | 525.00 | 39,300 |
| 2026-10-22 | 515.00 | 535.00 | 505.00 | 520.00 | 520.00 | 98,300 |
| 2026-10-21 | 515.00 | 555.00 | 486.00 | 500.00 | 500.00 | 110,200 |
| 2026-10-20 | 515.00 | 535.00 | 480.00 | 515.00 | 515.00 | 170,500 |
| 2026-10-19 | 550.00 | 550.00 | 515.00 | 515.00 | 515.00 | 106,000 |
| 2026-10-16 | 580.00 | 585.00 | 540.00 | 550.00 | 550.00 | 65,100 |
| 2026-10-15 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | 98,200 |
| 2026-10-14 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | 39,700 |
| 2026-10-13 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | 5,200 |
| 2026-10-12 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 8,100 |
| 2026-10-09 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | 6,700 |
| 2026-10-08 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 20,600 |
| 2026-10-07 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | 13,900 |
| 2026-10-06 | 610.00 | 615.00 | 590.00 | 610.00 | 610.00 | 29,300 |
| 2026-10-05 | 625.00 | 625.00 | 605.00 | 615.00 | 615.00 | 26,600 |
| 2026-10-02 | 600.00 | 625.00 | 585.00 | 625.00 | 625.00 | 97,600 |
| 2026-10-01 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 5,300 |
| 2026-09-30 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 5,900 |
| 2026-09-29 | 610.00 | 610.00 | 590.00 | 600.00 | 600.00 | 42,300 |
| 2026-09-28 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | 49,100 |
| 2026-09-25 | 635.00 | 635.00 | 605.00 | 605.00 | 605.00 | 58,500 |
| 2026-09-24 | 650.00 | 650.00 | 620.00 | 635.00 | 635.00 | 66,000 |
Page 1 of 1 · 22 trading days
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.