PT Diastika Biotekindo Tbk (IDX:CHEK)
Indonesia · Delayed Price · Currency is IDR 134.00
0.00 (0.00%)
Last updated: Sep 2, 2026, 11:10 AM WIB
IDX:CHEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | - | - | 8,700 |
| Sep 1, 2026 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | -0.74% | 210,200 |
| Aug 31, 2026 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 2.27% | 270,400 |
| Aug 28, 2026 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | - | 628,900 |
| Aug 27, 2026 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 115,500 |
| Aug 26, 2026 | 136.00 | 136.00 | 130.00 | 132.00 | 132.00 | -2.22% | 728,600 |
| Aug 24, 2026 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -1.46% | 726,200 |
| Aug 21, 2026 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | - | 953,800 |
| Aug 20, 2026 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | - | 595,900 |
| Aug 19, 2026 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.74% | 582,300 |
| Aug 18, 2026 | 133.00 | 142.00 | 132.00 | 136.00 | 136.00 | 2.26% | 3,159,000 |
| Aug 14, 2026 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 0.76% | 462,000 |
| Aug 13, 2026 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1.54% | 418,300 |
| Aug 12, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -1.52% | 761,100 |
| Aug 11, 2026 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | -1.49% | 182,700 |
| Aug 10, 2026 | 135.00 | 136.00 | 132.00 | 134.00 | 134.00 | -0.74% | 380,200 |
| Aug 7, 2026 | 133.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1.50% | 498,300 |
| Aug 6, 2026 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | -1.48% | 464,500 |
| Aug 5, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1.50% | 367,600 |
| Aug 4, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | 494,200 |
| Aug 3, 2026 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | -0.75% | 494,100 |
| Jul 31, 2026 | 130.00 | 134.00 | 129.00 | 134.00 | 134.00 | 3.88% | 464,400 |
| Jul 30, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 286,800 |
| Jul 29, 2026 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | -1.52% | 544,300 |
| Jul 28, 2026 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | - | 343,200 |
| Jul 27, 2026 | 130.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1.54% | 239,400 |
| Jul 24, 2026 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | -2.26% | 381,200 |
| Jul 23, 2026 | 131.00 | 134.00 | 131.00 | 133.00 | 133.00 | 1.53% | 452,600 |
| Jul 22, 2026 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 539,100 |
| Jul 21, 2026 | 134.00 | 135.00 | 130.00 | 132.00 | 132.00 | -1.49% | 773,600 |
| Jul 20, 2026 | 134.00 | 135.00 | 130.00 | 134.00 | 134.00 | - | 547,300 |
| Jul 17, 2026 | 131.00 | 136.00 | 130.00 | 134.00 | 134.00 | 2.29% | 1,931,200 |
| Jul 16, 2026 | 126.00 | 131.00 | 126.00 | 131.00 | 131.00 | 3.97% | 1,297,400 |
| Jul 15, 2026 | 125.00 | 130.00 | 124.00 | 126.00 | 126.00 | 0.80% | 1,224,700 |
| Jul 14, 2026 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 1.63% | 485,900 |
| Jul 13, 2026 | 124.00 | 127.00 | 123.00 | 123.00 | 123.00 | -0.81% | 1,383,300 |
| Jul 10, 2026 | 123.00 | 128.00 | 122.00 | 124.00 | 124.00 | 0.81% | 727,300 |
| Jul 9, 2026 | 127.00 | 128.00 | 120.00 | 123.00 | 123.00 | -1.60% | 2,694,900 |
| Jul 8, 2026 | 125.00 | 141.00 | 124.00 | 125.00 | 125.00 | - | 19,128,900 |
| Jul 7, 2026 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | - | 1,208,700 |
| Jul 6, 2026 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | - | 1,353,400 |
| Jul 3, 2026 | 120.00 | 127.00 | 120.00 | 125.00 | 125.00 | 4.17% | 758,000 |
| Jul 2, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | -0.83% | 1,754,500 |
| Jul 1, 2026 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | - | 1,488,700 |
| Jun 30, 2026 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | -0.82% | 1,993,100 |
| Jun 29, 2026 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 1.67% | 1,527,600 |
| Jun 26, 2026 | 125.00 | 125.00 | 119.00 | 120.00 | 120.00 | -3.23% | 1,416,600 |
| Jun 25, 2026 | 122.00 | 125.00 | 119.00 | 124.00 | 124.00 | 2.48% | 1,633,100 |
| Jun 24, 2026 | 129.00 | 129.00 | 121.00 | 121.00 | 121.00 | -5.47% | 1,340,600 |
| Jun 23, 2026 | 131.00 | 131.00 | 127.00 | 128.00 | 128.00 | -1.54% | 1,859,600 |