PT Diastika Biotekindo Tbk (IDX:CHEK)
Indonesia · Delayed Price · Currency is IDR 121.00
-2.00 (-1.63%)
At close: May 26, 2026
IDX:CHEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 119.00 | 124.00 | 118.00 | 123.00 | - | 3.36% | 1,135,900 |
| May 22, 2026 | 120.00 | 120.00 | 115.00 | 119.00 | 119.00 | 0.85% | 1,570,000 |
| May 21, 2026 | 122.00 | 132.00 | 117.00 | 118.00 | 118.00 | -3.28% | 9,326,600 |
| May 20, 2026 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | -0.81% | 1,831,300 |
| May 19, 2026 | 134.00 | 134.00 | 122.00 | 123.00 | 123.00 | -7.52% | 8,230,200 |
| May 18, 2026 | 133.00 | 146.00 | 130.00 | 133.00 | 133.00 | - | 28,684,800 |
| May 13, 2026 | 135.00 | 137.00 | 130.00 | 133.00 | 133.00 | -0.75% | 5,785,100 |
| May 12, 2026 | 152.00 | 153.00 | 130.00 | 134.00 | 134.00 | -11.26% | 31,500,900 |
| May 11, 2026 | 152.00 | 194.00 | 149.00 | 151.00 | 151.00 | - | 153,942,400 |
| May 8, 2026 | 140.00 | 166.00 | 139.00 | 151.00 | 151.00 | 7.86% | 40,311,000 |
| May 7, 2026 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | 740,500 |
| May 6, 2026 | 137.00 | 139.00 | 136.00 | 139.00 | 139.00 | 1.46% | 771,700 |
| May 5, 2026 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 1.48% | 747,900 |
| May 4, 2026 | 138.00 | 140.00 | 135.00 | 135.00 | 135.00 | -2.17% | 952,000 |
| Apr 30, 2026 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | -1.43% | 733,200 |
| Apr 29, 2026 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | 723,900 |
| Apr 28, 2026 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 737,300 |
| Apr 27, 2026 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 0.72% | 752,100 |
| Apr 24, 2026 | 141.00 | 142.00 | 135.00 | 138.00 | 138.00 | -2.82% | 1,123,000 |
| Apr 23, 2026 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 0.71% | 729,800 |
| Apr 22, 2026 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | - | 1,113,800 |
| Apr 21, 2026 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | -0.70% | 878,700 |
| Apr 20, 2026 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | -0.70% | 720,300 |
| Apr 17, 2026 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 0.70% | 707,900 |
| Apr 16, 2026 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | -0.70% | 730,400 |
| Apr 15, 2026 | 140.00 | 143.00 | 139.00 | 143.00 | 143.00 | 2.14% | 1,841,200 |
| Apr 14, 2026 | 143.00 | 148.00 | 138.00 | 140.00 | 140.00 | -1.41% | 2,495,800 |
| Apr 13, 2026 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | -0.70% | 972,200 |
| Apr 10, 2026 | 141.00 | 146.00 | 141.00 | 143.00 | 143.00 | 1.42% | 835,100 |
| Apr 9, 2026 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | 3.68% | 1,118,000 |
| Apr 8, 2026 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 0.74% | 746,600 |
| Apr 7, 2026 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | -0.74% | 798,500 |
| Apr 6, 2026 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 0.74% | 773,200 |
| Apr 2, 2026 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | -0.74% | 745,100 |
| Apr 1, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 0.74% | 749,700 |
| Mar 31, 2026 | 136.00 | 138.00 | 134.00 | 135.00 | 135.00 | -2.17% | 895,200 |
| Mar 30, 2026 | 136.00 | 138.00 | 134.00 | 138.00 | 138.00 | 0.73% | 947,700 |
| Mar 27, 2026 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | -0.72% | 756,500 |
| Mar 26, 2026 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | - | 733,700 |
| Mar 25, 2026 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | -0.72% | 591,400 |
| Mar 17, 2026 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 0.72% | 759,200 |
| Mar 16, 2026 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | -0.72% | 743,600 |
| Mar 13, 2026 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | 1,130,400 |
| Mar 12, 2026 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | -0.72% | 759,500 |
| Mar 11, 2026 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 2.21% | 972,000 |
| Mar 10, 2026 | 136.00 | 140.00 | 133.00 | 136.00 | 136.00 | - | 2,093,300 |
| Mar 9, 2026 | 136.00 | 136.00 | 127.00 | 136.00 | 136.00 | -1.45% | 1,873,400 |
| Mar 6, 2026 | 142.00 | 142.00 | 134.00 | 138.00 | 138.00 | -2.13% | 1,758,900 |
| Mar 5, 2026 | 139.00 | 146.00 | 137.00 | 141.00 | 141.00 | 2.92% | 1,817,700 |
| Mar 4, 2026 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | -2.84% | 1,127,000 |