PT Diastika Biotekindo Tbk (IDX:CHEK)
Indonesia · Delayed Price · Currency is IDR 131.00
+2.00 (1.55%)
At close: Sep 22, 2026
IDX:CHEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | - | 442,500 |
| Sep 18, 2026 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | -0.77% | 532,700 |
| Sep 17, 2026 | 129.00 | 134.00 | 128.00 | 130.00 | 130.00 | 0.78% | 1,573,300 |
| Sep 16, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.53% | 274,500 |
| Sep 15, 2026 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 2.34% | 445,200 |
| Sep 14, 2026 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | - | 390,800 |
| Sep 11, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | 1,096,600 |
| Sep 10, 2026 | 133.00 | 134.00 | 129.00 | 130.00 | 130.00 | -2.26% | 1,030,400 |
| Sep 9, 2026 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 0.76% | 715,500 |
| Sep 8, 2026 | 136.00 | 138.00 | 132.00 | 132.00 | 132.00 | -4.35% | 3,527,000 |
| Sep 7, 2026 | 141.00 | 161.00 | 137.00 | 138.00 | 138.00 | 2.99% | 32,139,000 |
| Sep 4, 2026 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | -0.74% | 1,237,100 |
| Sep 3, 2026 | 139.00 | 139.00 | 134.00 | 135.00 | 135.00 | - | 299,300 |
| Sep 2, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 0.75% | 162,700 |
| 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 |