PT Diastika Biotekindo Tbk(ID:CHEK)
99.00-2.00 (-1.98%)
ID:CHEK
PT Diastika Biotekindo Tbk historical prices
99.00
At close:-2.00 (-1.98%)
PT Diastika Biotekindo Tbk (CHEK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 101.00 | 101.00 | 97.00 | 99.00 | 99.00 | -1.98% | 403,500 | 0.26 |
| Nov 10, 2026 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | +1.00% | 650,700 | 0.42 |
| Nov 09, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 0.00% | 731,000 | 0.48 |
| Nov 06, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | +2.04% | 415,600 | 0.27 |
| Nov 05, 2026 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | 0.00% | 749,900 | 0.49 |
| Nov 04, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 0.00% | 1,186,700 | 0.78 |
| Nov 03, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 1,050,700 | 0.70 |
| Nov 02, 2026 | 98.00 | 100.00 | 96.00 | 99.00 | 99.00 | +1.02% | 1,279,600 | 0.86 |
| Oct 30, 2026 | 100.00 | 102.00 | 97.00 | 98.00 | 98.00 | -2.00% | 1,325,500 | 0.90 |
| Oct 29, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 0.00% | 1,513,600 | 1.04 |
| Oct 28, 2026 | 102.00 | 102.00 | 97.00 | 100.00 | 100.00 | -2.91% | 3,057,000 | 2.16 |
| Oct 27, 2026 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.00% | 2,769,900 | 2.01 |
| Oct 26, 2026 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | -0.96% | 3,069,400 | 2.29 |
| Oct 23, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | +0.97% | 3,067,500 | 2.37 |
| Oct 22, 2026 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.96% | 3,751,100 | 3.03 |
| Oct 21, 2026 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 0.00% | 2,809,200 | 2.34 |
| Oct 20, 2026 | 99.00 | 105.00 | 99.00 | 104.00 | 104.00 | +5.05% | 381,000 | 0.32 |
| Oct 19, 2026 | 108.00 | 108.00 | 96.00 | 99.00 | 99.00 | -3.88% | 2,325,100 | 1.98 |
| Oct 16, 2026 | 117.00 | 117.00 | 102.00 | 103.00 | 103.00 | -13.45% | 1,206,900 | 1.03 |
| Oct 15, 2026 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | -1.65% | 250,900 | 0.21 |
| Oct 14, 2026 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | +1.68% | 175,400 | 0.15 |
| Oct 13, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 122,000 | 0.10 |
| Oct 12, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.83% | 473,400 | 0.38 |
| Oct 09, 2026 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | +0.83% | 348,600 | 0.28 |
| Oct 08, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | +0.84% | 173,000 | 0.14 |
| Oct 07, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.83% | 491,600 | 0.39 |
| Oct 06, 2026 | 117.00 | 123.00 | 117.00 | 120.00 | 120.00 | +2.56% | 818,900 | 0.64 |
| Oct 05, 2026 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | -0.85% | 734,200 | 0.47 |
| Oct 02, 2026 | 125.00 | 125.00 | 111.00 | 118.00 | 118.00 | -4.84% | 3,235,300 | 2.09 |
| Oct 01, 2026 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 0.00% | 150,800 | 0.10 |
| Sep 30, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | +0.81% | 215,100 | 0.14 |
| Sep 29, 2026 | 124.00 | 125.00 | 120.00 | 123.00 | 123.00 | -1.60% | 820,400 | 0.52 |
| Sep 28, 2026 | 128.00 | 128.00 | 122.00 | 125.00 | 125.00 | -2.34% | 772,400 | 0.48 |
| Sep 25, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | 607,400 | 0.37 |
| Sep 24, 2026 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | -1.52% | 391,300 | 0.24 |
| Sep 23, 2026 | 134.00 | 135.00 | 132.00 | 132.00 | 132.00 | 0.00% | 1,077,300 | 0.66 |
| Sep 22, 2026 | 129.00 | 138.00 | 129.00 | 132.00 | 132.00 | +2.33% | 2,265,500 | 1.39 |
| Sep 21, 2026 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 0.00% | 442,500 | 0.27 |
| Sep 18, 2026 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | -0.77% | 532,700 | 0.32 |
| Sep 17, 2026 | 129.00 | 134.00 | 128.00 | 130.00 | 130.00 | +0.78% | 1,573,300 | 0.95 |
| Sep 16, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.53% | 274,500 | 0.16 |
| Sep 15, 2026 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | +2.34% | 445,200 | 0.12 |
| Sep 14, 2026 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 0.00% | 390,800 | 0.11 |
| Sep 11, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | 1,096,600 | 0.31 |
| Sep 10, 2026 | 133.00 | 134.00 | 129.00 | 130.00 | 130.00 | -2.26% | 1,030,400 | 0.29 |
| Sep 09, 2026 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | +0.76% | 715,500 | 0.20 |
| Sep 08, 2026 | 136.00 | 138.00 | 132.00 | 132.00 | 132.00 | -4.35% | 3,527,000 | 0.99 |
| Sep 07, 2026 | 141.00 | 161.00 | 137.00 | 138.00 | 138.00 | +2.99% | 32,139,000 | 10.41 |
| Sep 04, 2026 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | -0.74% | 1,237,100 | 0.40 |
| Sep 03, 2026 | 139.00 | 139.00 | 134.00 | 135.00 | 135.00 | 0.00% | 299,300 | 0.10 |
