PT Diastika Biotekindo Tbk (IDX:CHEK)
Indonesia · Delayed Price · Currency is IDR 202.00
+2.00 (1.00%)
At close: Sep 15, 2025
IDX:CHEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 204.00 | 208.00 | 200.00 | 202.00 | - | -0.98% | 17,206,100 |
| Sep 16, 2025 | 202.00 | 206.00 | 199.00 | 204.00 | - | 0.99% | 20,122,900 |
| Sep 15, 2025 | 200.00 | 204.00 | 198.00 | 202.00 | - | 1.00% | 12,498,400 |
| Sep 12, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | - | -0.99% | 8,010,500 |
| Sep 11, 2025 | 206.00 | 208.00 | 199.00 | 202.00 | - | -0.98% | 10,078,700 |
| Sep 10, 2025 | 199.00 | 208.00 | 198.00 | 204.00 | - | 2.51% | 19,188,000 |
| Sep 9, 2025 | 198.00 | 200.00 | 196.00 | 199.00 | - | -0.50% | 15,710,600 |
| Sep 8, 2025 | 202.00 | 208.00 | 200.00 | 200.00 | - | -0.99% | 20,881,300 |
| Sep 4, 2025 | 200.00 | 204.00 | 200.00 | 202.00 | - | 1.00% | 13,062,800 |
| Sep 3, 2025 | 200.00 | 204.00 | 200.00 | 200.00 | - | - | 6,003,700 |
| Sep 2, 2025 | 197.00 | 206.00 | 197.00 | 200.00 | - | 1.52% | 10,892,200 |
| Sep 1, 2025 | 194.00 | 200.00 | 189.00 | 197.00 | - | -2.48% | 16,645,100 |
| Aug 29, 2025 | 208.00 | 210.00 | 197.00 | 202.00 | - | -3.81% | 33,531,000 |
| Aug 28, 2025 | 202.00 | 220.00 | 200.00 | 210.00 | - | 3.96% | 66,109,100 |
| Aug 27, 2025 | 202.00 | 206.00 | 198.00 | 202.00 | - | - | 25,820,300 |
| Aug 26, 2025 | 204.00 | 206.00 | 199.00 | 202.00 | - | - | 40,795,500 |
| Aug 25, 2025 | 204.00 | 210.00 | 202.00 | 202.00 | - | -0.98% | 42,315,600 |
| Aug 22, 2025 | 210.00 | 210.00 | 204.00 | 204.00 | - | -2.86% | 17,221,700 |
| Aug 21, 2025 | 210.00 | 216.00 | 206.00 | 210.00 | - | 0.96% | 18,303,600 |
| Aug 20, 2025 | 214.00 | 228.00 | 204.00 | 208.00 | - | -0.95% | 94,042,100 |
| Aug 19, 2025 | 208.00 | 216.00 | 200.00 | 210.00 | - | 0.96% | 35,256,300 |
| Aug 15, 2025 | 204.00 | 240.00 | 200.00 | 208.00 | - | 2.97% | 182,029,100 |
| Aug 14, 2025 | 197.00 | 208.00 | 194.00 | 202.00 | - | 2.54% | 42,068,400 |
| Aug 13, 2025 | 195.00 | 198.00 | 192.00 | 197.00 | - | 1.03% | 19,806,100 |
| Aug 12, 2025 | 200.00 | 206.00 | 195.00 | 195.00 | - | -2.50% | 28,409,100 |
| Aug 11, 2025 | 198.00 | 202.00 | 196.00 | 200.00 | - | 1.01% | 21,068,200 |
| Aug 8, 2025 | 194.00 | 212.00 | 192.00 | 198.00 | - | 2.59% | 85,136,600 |
| Aug 7, 2025 | 195.00 | 196.00 | 192.00 | 193.00 | - | -1.03% | 13,360,300 |
| Aug 6, 2025 | 194.00 | 200.00 | 191.00 | 195.00 | - | 0.52% | 29,750,700 |
| Aug 5, 2025 | 192.00 | 208.00 | 189.00 | 194.00 | - | 1.04% | 99,907,400 |
| Aug 4, 2025 | 192.00 | 195.00 | 189.00 | 192.00 | - | - | 17,493,900 |
| Aug 1, 2025 | 190.00 | 196.00 | 189.00 | 192.00 | - | 1.05% | 15,659,300 |
| Jul 31, 2025 | 188.00 | 197.00 | 187.00 | 190.00 | - | 1.06% | 28,992,700 |
| Jul 30, 2025 | 190.00 | 191.00 | 186.00 | 188.00 | - | -1.05% | 20,036,600 |
| Jul 29, 2025 | 194.00 | 194.00 | 186.00 | 190.00 | - | -1.55% | 26,602,400 |
| Jul 28, 2025 | 196.00 | 198.00 | 191.00 | 193.00 | - | -1.53% | 19,043,100 |
| Jul 25, 2025 | 200.00 | 202.00 | 194.00 | 196.00 | - | -1.51% | 22,543,700 |
| Jul 24, 2025 | 195.00 | 214.00 | 191.00 | 199.00 | - | 3.11% | 215,200,500 |
| Jul 23, 2025 | 195.00 | 197.00 | 189.00 | 193.00 | - | 1.05% | 26,714,300 |
| Jul 22, 2025 | 194.00 | 196.00 | 183.00 | 191.00 | - | -1.55% | 34,465,100 |
| Jul 21, 2025 | 199.00 | 199.00 | 186.00 | 194.00 | - | -1.52% | 49,140,000 |
| Jul 18, 2025 | 198.00 | 206.00 | 194.00 | 197.00 | - | 1.03% | 66,301,400 |
| Jul 17, 2025 | 186.00 | 206.00 | 185.00 | 195.00 | - | 3.72% | 202,174,900 |
| Jul 16, 2025 | 191.00 | 199.00 | 185.00 | 188.00 | - | 1.62% | 118,065,800 |
| Jul 15, 2025 | 195.00 | 200.00 | 184.00 | 185.00 | - | -4.15% | 112,879,700 |
| Jul 14, 2025 | 198.00 | 214.00 | 180.00 | 193.00 | - | -2.53% | 378,900,300 |
| Jul 11, 2025 | 232.00 | 232.00 | 147.00 | 198.00 | - | 15.12% | 1,453,439,000 |
| Jul 10, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | - | 34.38% | 7,114,500 |