PT Diagnos Laboratorium Utama Tbk(ID:DGNS)
Rp292.00+4.00 (+1.39%)
ID:DGNS
PT Diagnos Laboratorium Utama Tbk historical prices
Rp292.00
At close:+4.00 (+1.39%)
PT Diagnos Laboratorium Utama Tbk (DGNS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 290.00 | 294.00 | 288.00 | 292.00 | 292.00 | +1.39% | 380,000 | 0.18 |
| Nov 10, 2026 | 294.00 | 294.00 | 288.00 | 288.00 | 288.00 | -0.69% | 1,347,100 | 0.66 |
| Nov 09, 2026 | 292.00 | 296.00 | 286.00 | 286.00 | 286.00 | -1.38% | 311,600 | 0.15 |
| Nov 06, 2026 | 294.00 | 302.00 | 286.00 | 290.00 | 290.00 | -0.68% | 995,900 | 0.49 |
| Nov 05, 2026 | 284.00 | 302.00 | 282.00 | 292.00 | 292.00 | +3.55% | 1,888,200 | 0.94 |
| Nov 04, 2026 | 280.00 | 288.00 | 280.00 | 282.00 | 282.00 | 0.00% | 567,200 | 0.28 |
| Nov 03, 2026 | 300.00 | 302.00 | 280.00 | 282.00 | 282.00 | -6.00% | 2,404,400 | 1.22 |
| Nov 02, 2026 | 276.00 | 302.00 | 268.00 | 300.00 | 300.00 | +7.91% | 1,869,500 | 0.96 |
| Oct 30, 2026 | 280.00 | 280.00 | 272.00 | 278.00 | 278.00 | -0.71% | 166,000 | 0.08 |
| Oct 29, 2026 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | -0.71% | 1,612,900 | 0.83 |
| Oct 28, 2026 | 288.00 | 288.00 | 272.00 | 282.00 | 282.00 | -2.08% | 555,300 | 0.29 |
| Oct 27, 2026 | 298.00 | 300.00 | 288.00 | 288.00 | 288.00 | -2.70% | 993,900 | 0.52 |
| Oct 26, 2026 | 298.00 | 308.00 | 296.00 | 296.00 | 296.00 | -0.67% | 2,883,400 | 1.53 |
| Oct 23, 2026 | 288.00 | 310.00 | 288.00 | 298.00 | 298.00 | 0.00% | 2,735,100 | 1.48 |
| Oct 22, 2026 | 262.00 | 308.00 | 262.00 | 298.00 | 298.00 | +13.74% | 4,139,600 | 2.30 |
| Oct 21, 2026 | 274.00 | 288.00 | 258.00 | 262.00 | 262.00 | -3.68% | 863,200 | 0.48 |
| Oct 20, 2026 | 256.00 | 272.00 | 256.00 | 272.00 | 272.00 | +6.25% | 2,235,100 | 1.27 |
| Oct 19, 2026 | 300.00 | 300.00 | 256.00 | 256.00 | 256.00 | -6.57% | 1,848,800 | 1.06 |
| Oct 16, 2026 | 270.00 | 278.00 | 256.00 | 274.00 | 274.00 | -8.67% | 5,218,800 | 3.15 |
| Oct 15, 2026 | 290.00 | 300.00 | 288.00 | 300.00 | 300.00 | +3.45% | 2,793,700 | 1.72 |
| Oct 14, 2026 | 290.00 | 294.00 | 284.00 | 290.00 | 290.00 | +0.69% | 2,177,800 | 1.37 |
| Oct 13, 2026 | 290.00 | 292.00 | 280.00 | 288.00 | 288.00 | -1.37% | 539,300 | 0.34 |
| Oct 12, 2026 | 308.00 | 308.00 | 290.00 | 292.00 | 292.00 | -2.67% | 1,931,400 | 1.23 |
| Oct 09, 2026 | 302.00 | 314.00 | 294.00 | 300.00 | 300.00 | +0.67% | 7,870,600 | 5.42 |
| Oct 08, 2026 | 300.00 | 302.00 | 284.00 | 298.00 | 298.00 | +2.05% | 5,828,700 | 4.28 |
| Oct 07, 2026 | 296.00 | 314.00 | 282.00 | 292.00 | 292.00 | 0.00% | 5,945,500 | 4.63 |
| Oct 06, 2026 | 296.00 | 296.00 | 282.00 | 292.00 | 292.00 | +0.69% | 344,000 | 0.27 |
| Oct 05, 2026 | 282.00 | 298.00 | 278.00 | 290.00 | 290.00 | +2.11% | 1,584,400 | 1.23 |
| Oct 02, 2026 | 280.00 | 284.00 | 270.00 | 284.00 | 284.00 | +0.71% | 619,100 | 0.48 |
| Oct 01, 2026 | 300.00 | 302.00 | 280.00 | 282.00 | 282.00 | -5.37% | 1,262,700 | 0.99 |
| Sep 30, 2026 | 282.00 | 300.00 | 274.00 | 298.00 | 298.00 | +7.19% | 5,533,900 | 4.67 |
| Sep 29, 2026 | 246.00 | 294.00 | 238.00 | 278.00 | 278.00 | +13.01% | 3,297,100 | 2.91 |
| Sep 28, 2026 | 256.00 | 264.00 | 244.00 | 246.00 | 246.00 | -2.38% | 1,770,700 | 1.58 |
| Sep 25, 2026 | 254.00 | 262.00 | 250.00 | 252.00 | 252.00 | -0.79% | 191,200 | 0.17 |
| Sep 24, 2026 | 254.00 | 272.00 | 250.00 | 254.00 | 254.00 | +0.79% | 458,300 | 0.41 |
| Sep 23, 2026 | 266.00 | 296.00 | 250.00 | 252.00 | 252.00 | -2.33% | 1,939,200 | 1.77 |
| Sep 22, 2026 | 276.00 | 276.00 | 254.00 | 258.00 | 258.00 | -6.52% | 1,409,000 | 1.31 |
| Sep 21, 2026 | 278.00 | 280.00 | 270.00 | 276.00 | 276.00 | -0.72% | 979,600 | 0.92 |
| Sep 18, 2026 | 278.00 | 278.00 | 268.00 | 278.00 | 278.00 | 0.00% | 668,500 | 0.64 |
| Sep 17, 2026 | 266.00 | 280.00 | 266.00 | 278.00 | 278.00 | +3.73% | 360,600 | 0.33 |
| Sep 16, 2026 | 262.00 | 272.00 | 260.00 | 268.00 | 268.00 | +2.29% | 1,161,200 | 1.06 |
| Sep 15, 2026 | 272.00 | 276.00 | 256.00 | 262.00 | 262.00 | -2.96% | 1,722,400 | 1.61 |
| Sep 14, 2026 | 280.00 | 282.00 | 268.00 | 270.00 | 270.00 | -3.57% | 291,500 | 0.27 |
| Sep 11, 2026 | 280.00 | 286.00 | 270.00 | 280.00 | 280.00 | +2.19% | 4,744,100 | 4.76 |
| Sep 10, 2026 | 282.00 | 284.00 | 272.00 | 274.00 | 274.00 | -2.14% | 814,100 | 0.81 |
| Sep 09, 2026 | 276.00 | 282.00 | 270.00 | 280.00 | 280.00 | +2.19% | 860,400 | 0.87 |
| Sep 08, 2026 | 280.00 | 288.00 | 262.00 | 274.00 | 274.00 | -2.14% | 1,265,600 | 1.29 |
| Sep 07, 2026 | 270.00 | 300.00 | 262.00 | 280.00 | 280.00 | +6.06% | 5,440,300 | 5.99 |
| Sep 04, 2026 | 272.00 | 272.00 | 252.00 | 264.00 | 264.00 | 0.00% | 7,459,400 | 9.41 |
| Sep 03, 2026 | 240.00 | 300.00 | 236.00 | 264.00 | 264.00 | +8.20% | 14,116,600 | 24.38 |
