Bank Dinar Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 187.00 | 187.00 | 176.00 | 184.00 | 184.00 | 927,400 |
| 2022-05-13 | 194.00 | 196.00 | 186.00 | 187.00 | 187.00 | 976,800 |
| 2022-05-12 | 202.00 | 208.00 | 193.00 | 194.00 | 194.00 | 2,003,200 |
| 2022-05-11 | 202.00 | 212.00 | 200.00 | 202.00 | 202.00 | 747,100 |
| 2022-05-10 | 206.00 | 208.00 | 195.00 | 200.00 | 200.00 | 1,818,600 |
| 2022-05-09 | 214.00 | 218.00 | 208.00 | 208.00 | 208.00 | 1,052,100 |
| 2022-04-28 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | 939,800 |
| 2022-04-27 | 222.00 | 222.00 | 212.00 | 216.00 | 216.00 | 1,658,500 |
| 2022-04-26 | 214.00 | 222.00 | 214.00 | 222.00 | 222.00 | 2,408,400 |
| 2022-04-25 | 220.00 | 224.00 | 214.00 | 214.00 | 214.00 | 1,684,500 |
| 2022-04-22 | 222.00 | 230.00 | 218.00 | 222.00 | 222.00 | 3,412,300 |
| 2022-04-21 | 224.00 | 226.00 | 218.00 | 222.00 | 222.00 | 1,244,100 |
| 2022-04-20 | 232.00 | 234.00 | 224.00 | 224.00 | 224.00 | 1,314,600 |
| 2022-04-19 | 232.00 | 238.00 | 224.00 | 230.00 | 230.00 | 2,223,500 |
| 2022-04-18 | 226.00 | 240.00 | 220.00 | 230.00 | 230.00 | 3,239,700 |
| 2022-04-14 | 228.00 | 228.00 | 220.00 | 226.00 | 226.00 | 1,307,200 |
| 2022-04-13 | 220.00 | 228.00 | 218.00 | 224.00 | 224.00 | 1,776,700 |
| 2022-04-12 | 228.00 | 230.00 | 216.00 | 220.00 | 220.00 | 2,193,700 |
| 2022-04-11 | 244.00 | 246.00 | 228.00 | 228.00 | 228.00 | 7,506,800 |
| 2022-04-08 | 248.00 | 252.00 | 242.00 | 244.00 | 244.00 | 3,110,900 |
| 2022-04-07 | 248.00 | 252.00 | 246.00 | 248.00 | 248.00 | 1,164,900 |
| 2022-04-06 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | 2,278,400 |
| 2022-04-05 | 248.00 | 258.00 | 248.00 | 250.00 | 250.00 | 4,514,000 |
| 2022-04-04 | 248.00 | 254.00 | 246.00 | 248.00 | 248.00 | 1,582,400 |
| 2022-04-01 | 254.00 | 258.00 | 246.00 | 246.00 | 246.00 | 3,431,500 |
| 2022-03-31 | 250.00 | 264.00 | 244.00 | 252.00 | 252.00 | 14,941,400 |
| 2022-03-30 | 246.00 | 250.00 | 244.00 | 244.00 | 244.00 | 1,437,700 |
| 2022-03-29 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 1,657,200 |
| 2022-03-28 | 250.00 | 252.00 | 244.00 | 246.00 | 246.00 | 2,315,400 |
| 2022-03-25 | 248.00 | 250.00 | 246.00 | 250.00 | 250.00 | 1,151,800 |
| 2022-03-24 | 250.00 | 252.00 | 246.00 | 246.00 | 246.00 | 1,057,200 |
| 2022-03-23 | 250.00 | 256.00 | 248.00 | 248.00 | 248.00 | 2,346,000 |
| 2022-03-22 | 246.00 | 252.00 | 246.00 | 250.00 | 250.00 | 1,206,000 |
| 2022-03-21 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 1,295,500 |
| 2022-03-18 | 254.00 | 254.00 | 248.00 | 248.00 | 248.00 | 1,384,500 |
| 2022-03-17 | 252.00 | 258.00 | 252.00 | 252.00 | 252.00 | 1,940,400 |
| 2022-03-16 | 250.00 | 258.00 | 250.00 | 252.00 | 252.00 | 2,153,500 |
| 2022-03-15 | 256.00 | 258.00 | 250.00 | 250.00 | 250.00 | 2,084,800 |
| 2022-03-14 | 258.00 | 262.00 | 252.00 | 254.00 | 254.00 | 1,790,100 |
| 2022-03-11 | 252.00 | 258.00 | 252.00 | 256.00 | 256.00 | 2,633,200 |
| 2022-03-10 | 252.00 | 266.00 | 250.00 | 252.00 | 252.00 | 9,620,100 |
| 2022-03-09 | 244.00 | 252.00 | 244.00 | 252.00 | 252.00 | 2,329,700 |
| 2022-03-08 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | 2,874,300 |
| 2022-03-07 | 252.00 | 258.00 | 240.00 | 248.00 | 248.00 | 4,475,300 |
| 2022-03-04 | 260.00 | 266.00 | 250.00 | 252.00 | 252.00 | 5,204,000 |
| 2022-03-02 | 268.00 | 270.00 | 260.00 | 260.00 | 260.00 | 2,689,700 |
| 2022-03-01 | 268.00 | 276.00 | 264.00 | 268.00 | 268.00 | 4,384,300 |
| 2022-02-25 | 270.00 | 274.00 | 262.00 | 268.00 | 268.00 | 4,319,800 |
| 2022-02-24 | 288.00 | 290.00 | 266.00 | 270.00 | 270.00 | 13,999,200 |
| 2022-02-23 | 280.00 | 298.00 | 276.00 | 286.00 | 286.00 | 15,860,200 |
| 2022-02-22 | 282.00 | 284.00 | 276.00 | 280.00 | 280.00 | 2,768,200 |
| 2022-02-21 | 282.00 | 282.00 | 274.00 | 280.00 | 280.00 | 6,572,700 |
| 2022-02-18 | 284.00 | 288.00 | 278.00 | 282.00 | 282.00 | 6,772,500 |
| 2022-02-17 | 288.00 | 290.00 | 280.00 | 284.00 | 284.00 | 4,222,300 |
| 2022-02-16 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | 2,830,800 |
| 2022-02-15 | 284.00 | 290.00 | 282.00 | 286.00 | 286.00 | 4,782,700 |
| 2022-02-14 | 292.00 | 296.00 | 280.00 | 284.00 | 284.00 | 7,480,000 |
| 2022-02-11 | 290.00 | 298.00 | 286.00 | 290.00 | 290.00 | 7,160,300 |
| 2022-02-10 | 302.00 | 304.00 | 290.00 | 290.00 | 290.00 | 8,513,600 |
| 2022-02-09 | 308.00 | 310.00 | 298.00 | 300.00 | 300.00 | 21,733,700 |
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.