PT Diastika Biotekindo Tbk (IDX:CHEK)
Indonesia · Delayed Price · Currency is IDR 192.00
+2.00 (1.05%)
At close: Aug 1, 2025, 3:30 PM WIB
IDX:CHEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |