PT Diastika Biotekindo Tbk (IDX:CHEK)
Indonesia · Delayed Price · Currency is IDR 181.00
-7.00 (-3.72%)
At close: Oct 14, 2025
IDX:CHEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 188.00 | 188.00 | 178.00 | 181.00 | 181.00 | -3.72% | 16,886,500 |
| Oct 13, 2025 | 184.00 | 189.00 | 182.00 | 188.00 | 188.00 | 0.53% | 9,634,300 |
| Oct 10, 2025 | 187.00 | 189.00 | 184.00 | 187.00 | 187.00 | - | 12,268,600 |
| Oct 9, 2025 | 182.00 | 196.00 | 179.00 | 187.00 | 187.00 | 2.75% | 56,556,900 |
| Oct 8, 2025 | 184.00 | 187.00 | 181.00 | 182.00 | 182.00 | -1.09% | 20,963,500 |
| Oct 7, 2025 | 180.00 | 185.00 | 178.00 | 184.00 | 184.00 | 2.22% | 19,093,900 |
| Oct 6, 2025 | 178.00 | 181.00 | 174.00 | 180.00 | 180.00 | 0.56% | 9,645,100 |
| Oct 3, 2025 | 180.00 | 183.00 | 177.00 | 179.00 | 179.00 | -0.56% | 11,579,800 |
| Oct 2, 2025 | 181.00 | 183.00 | 179.00 | 180.00 | 180.00 | -0.55% | 14,812,600 |
| Oct 1, 2025 | 177.00 | 184.00 | 176.00 | 181.00 | 181.00 | 2.26% | 23,955,600 |
| Sep 30, 2025 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | -1.67% | 16,494,900 |
| Sep 29, 2025 | 177.00 | 182.00 | 174.00 | 180.00 | 180.00 | 2.27% | 24,744,000 |
| Sep 26, 2025 | 177.00 | 179.00 | 174.00 | 176.00 | 176.00 | - | 8,673,800 |
| Sep 25, 2025 | 188.00 | 188.00 | 163.00 | 176.00 | 176.00 | -6.38% | 52,035,900 |
| Sep 24, 2025 | 191.00 | 191.00 | 186.00 | 188.00 | 188.00 | -1.05% | 17,167,600 |
| Sep 23, 2025 | 189.00 | 192.00 | 188.00 | 190.00 | 190.00 | - | 13,083,600 |
| Sep 22, 2025 | 195.00 | 195.00 | 188.00 | 190.00 | 190.00 | -2.56% | 17,380,500 |
| Sep 19, 2025 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | -2.50% | 16,146,100 |
| Sep 18, 2025 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.99% | 14,089,800 |
| Sep 17, 2025 | 204.00 | 208.00 | 200.00 | 202.00 | 202.00 | -0.98% | 17,206,100 |
| Sep 16, 2025 | 202.00 | 206.00 | 199.00 | 204.00 | 204.00 | 0.99% | 20,122,900 |
| Sep 15, 2025 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 1.00% | 12,498,400 |
| Sep 12, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | -0.99% | 8,010,500 |
| Sep 11, 2025 | 206.00 | 208.00 | 199.00 | 202.00 | 202.00 | -0.98% | 10,078,700 |
| Sep 10, 2025 | 199.00 | 208.00 | 198.00 | 204.00 | 204.00 | 2.51% | 19,218,000 |
| Sep 9, 2025 | 198.00 | 200.00 | 196.00 | 199.00 | 199.00 | -0.50% | 15,710,600 |
| Sep 8, 2025 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | -0.99% | 20,881,300 |
| Sep 4, 2025 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1.00% | 13,062,800 |
| Sep 3, 2025 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | - | 6,003,700 |
| Sep 2, 2025 | 197.00 | 206.00 | 197.00 | 200.00 | 200.00 | 1.52% | 10,892,200 |
| Sep 1, 2025 | 194.00 | 200.00 | 189.00 | 197.00 | 197.00 | -2.48% | 16,645,100 |
| Aug 29, 2025 | 208.00 | 210.00 | 197.00 | 202.00 | 202.00 | -3.81% | 33,531,000 |
| Aug 28, 2025 | 202.00 | 220.00 | 200.00 | 210.00 | 210.00 | 3.96% | 66,109,100 |
| Aug 27, 2025 | 202.00 | 206.00 | 198.00 | 202.00 | 202.00 | - | 25,820,300 |
| Aug 26, 2025 | 204.00 | 206.00 | 199.00 | 202.00 | 202.00 | - | 40,795,500 |
| Aug 25, 2025 | 204.00 | 210.00 | 202.00 | 202.00 | 202.00 | -0.98% | 42,315,600 |
| Aug 22, 2025 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | -2.86% | 17,221,700 |
| Aug 21, 2025 | 210.00 | 216.00 | 206.00 | 210.00 | 210.00 | 0.96% | 18,303,600 |
| Aug 20, 2025 | 214.00 | 228.00 | 204.00 | 208.00 | 208.00 | -0.95% | 94,042,100 |
| Aug 19, 2025 | 208.00 | 216.00 | 200.00 | 210.00 | 210.00 | 0.96% | 35,256,300 |
| Aug 15, 2025 | 204.00 | 240.00 | 200.00 | 208.00 | 208.00 | 2.97% | 182,029,100 |
| Aug 14, 2025 | 197.00 | 208.00 | 194.00 | 202.00 | 202.00 | 2.54% | 42,068,400 |
| Aug 13, 2025 | 195.00 | 198.00 | 192.00 | 197.00 | 197.00 | 1.03% | 19,806,100 |
| Aug 12, 2025 | 200.00 | 206.00 | 195.00 | 195.00 | 195.00 | -2.50% | 28,409,100 |
| Aug 11, 2025 | 198.00 | 202.00 | 196.00 | 200.00 | 200.00 | 1.01% | 21,068,200 |
| Aug 8, 2025 | 194.00 | 212.00 | 192.00 | 198.00 | 198.00 | 2.59% | 85,136,600 |
| Aug 7, 2025 | 195.00 | 196.00 | 192.00 | 193.00 | 193.00 | -1.03% | 13,360,300 |
| Aug 6, 2025 | 194.00 | 200.00 | 191.00 | 195.00 | 195.00 | 0.52% | 29,750,700 |
| Aug 5, 2025 | 192.00 | 208.00 | 189.00 | 194.00 | 194.00 | 1.04% | 99,907,400 |
| Aug 4, 2025 | 192.00 | 195.00 | 189.00 | 192.00 | 192.00 | - | 17,493,900 |