PT Diastika Biotekindo Tbk (IDX:CHEK)
Indonesia · Delayed Price · Currency is IDR 139.00
0.00 (0.00%)
At close: Apr 28, 2026
IDX:CHEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 140.00 | 140.00 | 138.00 | 140.00 | - | 0.72% | 422,200 |
| 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% | 1,872,000 |
| 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 |
| Mar 3, 2026 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 0.71% | 805,600 |
| 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 |