PT Diastika Biotekindo Tbk (IDX:CHEK)
Indonesia · Delayed Price · Currency is IDR 139.00
-1.00 (-0.71%)
At close: Mar 3, 2026
IDX:CHEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 144.00 | 144.00 | 132.00 | 140.00 | 140.00 | -4.11% | 1,999,200 |
| Feb 27, 2026 | 146.00 | 149.00 | 144.00 | 146.00 | 146.00 | - | 851,300 |
| Feb 26, 2026 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | -1.35% | 422,900 |
| Feb 25, 2026 | 146.00 | 148.00 | 144.00 | 148.00 | 148.00 | 2.07% | 692,400 |
| Feb 24, 2026 | 148.00 | 148.00 | 143.00 | 145.00 | 145.00 | -2.03% | 1,276,900 |
| Feb 23, 2026 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | -0.67% | 1,470,100 |
| Feb 20, 2026 | 149.00 | 150.00 | 146.00 | 149.00 | 149.00 | - | 765,300 |
| Feb 19, 2026 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 1.36% | 806,200 |
| Feb 18, 2026 | 145.00 | 147.00 | 143.00 | 147.00 | 147.00 | 1.38% | 776,500 |
| Feb 13, 2026 | 142.00 | 147.00 | 141.00 | 145.00 | 145.00 | 1.40% | 882,700 |
| Feb 12, 2026 | 141.00 | 147.00 | 139.00 | 143.00 | 143.00 | 2.14% | 1,185,300 |
| Feb 11, 2026 | 133.00 | 141.00 | 132.00 | 140.00 | 140.00 | 5.26% | 1,579,300 |
| Feb 10, 2026 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 1.53% | 849,000 |
| Feb 9, 2026 | 132.00 | 133.00 | 129.00 | 131.00 | 131.00 | - | 1,263,900 |
| Feb 6, 2026 | 134.00 | 135.00 | 129.00 | 131.00 | 131.00 | -3.68% | 1,080,400 |
| Feb 5, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -1.45% | 2,195,700 |
| Feb 4, 2026 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | - | 633,900 |
| Feb 3, 2026 | 131.00 | 138.00 | 128.00 | 138.00 | 138.00 | 5.34% | 2,871,700 |
| Feb 2, 2026 | 143.00 | 143.00 | 129.00 | 131.00 | 131.00 | -8.39% | 3,613,100 |
| Jan 30, 2026 | 148.00 | 148.00 | 142.00 | 143.00 | 143.00 | -4.03% | 2,268,400 |
| Jan 29, 2026 | 153.00 | 158.00 | 138.00 | 149.00 | 149.00 | -2.61% | 7,395,800 |
| Jan 28, 2026 | 153.00 | 158.00 | 142.00 | 153.00 | 153.00 | -1.92% | 16,563,000 |
| Jan 27, 2026 | 161.00 | 162.00 | 155.00 | 156.00 | 156.00 | -3.11% | 3,661,000 |
| Jan 26, 2026 | 155.00 | 171.00 | 155.00 | 161.00 | 161.00 | 3.87% | 18,890,100 |
| Jan 23, 2026 | 154.00 | 158.00 | 151.00 | 155.00 | 155.00 | - | 2,526,400 |
| Jan 22, 2026 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | -2.52% | 2,059,200 |
| Jan 21, 2026 | 152.00 | 159.00 | 152.00 | 159.00 | 159.00 | 4.61% | 3,468,800 |
| Jan 20, 2026 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | -1.30% | 3,463,500 |
| Jan 19, 2026 | 158.00 | 158.00 | 150.00 | 154.00 | 154.00 | -2.53% | 5,444,500 |
| Jan 15, 2026 | 162.00 | 162.00 | 156.00 | 158.00 | 158.00 | -2.47% | 6,351,800 |
| Jan 14, 2026 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | - | 1,482,400 |
| Jan 13, 2026 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | -1.22% | 1,203,100 |
| Jan 12, 2026 | 165.00 | 166.00 | 162.00 | 164.00 | 164.00 | -0.61% | 2,276,200 |
| Jan 9, 2026 | 164.00 | 167.00 | 163.00 | 165.00 | 165.00 | -0.60% | 3,139,900 |
| Jan 8, 2026 | 163.00 | 166.00 | 161.00 | 166.00 | 166.00 | 1.84% | 1,732,600 |
| Jan 7, 2026 | 165.00 | 166.00 | 161.00 | 163.00 | 163.00 | -1.21% | 3,384,800 |
| Jan 6, 2026 | 161.00 | 167.00 | 160.00 | 165.00 | 165.00 | 2.48% | 3,416,700 |
| Jan 5, 2026 | 160.00 | 161.00 | 157.00 | 161.00 | 161.00 | 0.63% | 3,006,600 |
| Jan 2, 2026 | 163.00 | 164.00 | 159.00 | 160.00 | 160.00 | -1.84% | 3,800,500 |
| Dec 30, 2025 | 167.00 | 167.00 | 163.00 | 163.00 | 163.00 | -2.40% | 1,994,700 |
| Dec 29, 2025 | 167.00 | 168.00 | 165.00 | 167.00 | 167.00 | 0.60% | 1,698,300 |
| Dec 24, 2025 | 168.00 | 169.00 | 166.00 | 166.00 | 166.00 | -1.19% | 1,426,900 |
| Dec 23, 2025 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | -1.18% | 2,007,100 |
| Dec 22, 2025 | 170.00 | 170.00 | 163.00 | 170.00 | 170.00 | - | 6,387,200 |
| Dec 19, 2025 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | -2.30% | 2,466,600 |
| Dec 18, 2025 | 175.00 | 175.00 | 171.00 | 174.00 | 174.00 | -0.57% | 3,003,200 |
| Dec 17, 2025 | 174.00 | 175.00 | 173.00 | 175.00 | 175.00 | 0.57% | 961,300 |
| Dec 16, 2025 | 171.00 | 174.00 | 170.00 | 174.00 | 174.00 | 1.75% | 2,627,100 |
| Dec 15, 2025 | 173.00 | 173.00 | 169.00 | 171.00 | 171.00 | -1.16% | 2,397,500 |
| Dec 12, 2025 | 174.00 | 174.00 | 171.00 | 173.00 | 173.00 | -0.57% | 2,790,300 |