PT Diagnos Laboratorium Utama Tbk (IDX:DGNS)
Indonesia · Delayed Price · Currency is IDR 304.00
+2.00 (0.66%)
Feb 10, 2026, 9:30 AM WIB
IDX:DGNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 306.00 | 308.00 | 300.00 | 302.00 | 302.00 | -0.66% | 1,648,800 |
| Feb 6, 2026 | 306.00 | 310.00 | 300.00 | 304.00 | 304.00 | - | 1,964,000 |
| Feb 5, 2026 | 306.00 | 308.00 | 298.00 | 304.00 | 304.00 | - | 3,382,500 |
| Feb 4, 2026 | 300.00 | 308.00 | 296.00 | 304.00 | 304.00 | 0.66% | 4,950,400 |
| Feb 3, 2026 | 272.00 | 302.00 | 270.00 | 302.00 | 302.00 | 11.85% | 3,007,900 |
| Feb 2, 2026 | 302.00 | 304.00 | 252.00 | 270.00 | 270.00 | -8.78% | 20,112,200 |
| Jan 30, 2026 | 296.00 | 308.00 | 288.00 | 296.00 | 296.00 | - | 3,150,300 |
| Jan 29, 2026 | 298.00 | 298.00 | 280.00 | 296.00 | 296.00 | -0.67% | 7,587,100 |
| Jan 28, 2026 | 272.00 | 314.00 | 272.00 | 298.00 | 298.00 | -0.67% | 6,407,400 |
| Jan 27, 2026 | 320.00 | 320.00 | 286.00 | 300.00 | 300.00 | -1.32% | 5,988,200 |
| Jan 26, 2026 | 298.00 | 320.00 | 278.00 | 304.00 | 304.00 | 4.11% | 18,791,300 |
| Jan 23, 2026 | 290.00 | 302.00 | 284.00 | 292.00 | 292.00 | 0.69% | 4,952,600 |
| Jan 22, 2026 | 300.00 | 306.00 | 284.00 | 290.00 | 290.00 | 2.11% | 6,461,300 |
| Jan 21, 2026 | 280.00 | 302.00 | 276.00 | 284.00 | 284.00 | 2.16% | 6,327,900 |
| Jan 20, 2026 | 272.00 | 282.00 | 264.00 | 278.00 | 278.00 | 2.21% | 5,993,000 |
| Jan 19, 2026 | 272.00 | 274.00 | 250.00 | 272.00 | 272.00 | - | 2,807,400 |
| Jan 15, 2026 | 258.00 | 300.00 | 256.00 | 272.00 | 272.00 | 6.25% | 25,925,400 |
| Jan 14, 2026 | 208.00 | 256.00 | 208.00 | 256.00 | 256.00 | 24.27% | 27,765,200 |
| Jan 13, 2026 | 198.00 | 208.00 | 189.00 | 206.00 | 206.00 | -1.90% | 1,363,700 |
| Jan 12, 2026 | 216.00 | 218.00 | 200.00 | 210.00 | 210.00 | -1.87% | 695,800 |
| Jan 9, 2026 | 216.00 | 224.00 | 212.00 | 214.00 | 214.00 | 1.90% | 1,446,100 |
| Jan 8, 2026 | 222.00 | 228.00 | 208.00 | 210.00 | 210.00 | -5.41% | 5,165,900 |
| Jan 7, 2026 | 200.00 | 222.00 | 196.00 | 222.00 | 222.00 | 11.56% | 5,816,300 |
| Jan 6, 2026 | 202.00 | 208.00 | 190.00 | 199.00 | 199.00 | 0.51% | 1,884,800 |
| Jan 5, 2026 | 186.00 | 208.00 | 181.00 | 198.00 | 198.00 | 6.45% | 1,280,900 |
| Jan 2, 2026 | 184.00 | 186.00 | 181.00 | 186.00 | 186.00 | 1.09% | 252,500 |
| Dec 30, 2025 | 190.00 | 190.00 | 179.00 | 184.00 | 184.00 | -2.65% | 1,413,300 |
| Dec 29, 2025 | 199.00 | 200.00 | 186.00 | 189.00 | 189.00 | -0.53% | 1,517,200 |
| Dec 24, 2025 | 200.00 | 204.00 | 189.00 | 190.00 | 190.00 | -1.55% | 1,825,300 |
| Dec 23, 2025 | 200.00 | 200.00 | 189.00 | 193.00 | 193.00 | -3.50% | 1,260,100 |
| Dec 22, 2025 | 204.00 | 210.00 | 195.00 | 200.00 | 200.00 | -0.99% | 1,933,700 |
| Dec 19, 2025 | 199.00 | 202.00 | 192.00 | 202.00 | 202.00 | 5.21% | 22,817,200 |
| Dec 18, 2025 | 199.00 | 204.00 | 189.00 | 192.00 | 192.00 | -4.00% | 2,173,500 |
| Dec 17, 2025 | 204.00 | 218.00 | 196.00 | 200.00 | 200.00 | -0.99% | 6,394,200 |
| Dec 16, 2025 | 189.00 | 222.00 | 183.00 | 202.00 | 202.00 | 12.22% | 18,473,900 |
| Dec 15, 2025 | 182.00 | 185.00 | 175.00 | 180.00 | 180.00 | 1.12% | 25,275,900 |
| Dec 12, 2025 | 190.00 | 190.00 | 177.00 | 178.00 | 178.00 | -4.30% | 1,570,600 |
| Dec 11, 2025 | 193.00 | 194.00 | 182.00 | 186.00 | 186.00 | -1.59% | 20,842,400 |
| Dec 10, 2025 | 193.00 | 195.00 | 189.00 | 189.00 | 189.00 | -1.05% | 2,974,600 |
| Dec 9, 2025 | 191.00 | 194.00 | 190.00 | 191.00 | 191.00 | 1.06% | 2,023,400 |
| Dec 8, 2025 | 192.00 | 195.00 | 187.00 | 189.00 | 189.00 | 0.53% | 2,650,900 |
| Dec 5, 2025 | 189.00 | 197.00 | 185.00 | 188.00 | 188.00 | 0.53% | 11,374,000 |
| Dec 4, 2025 | 184.00 | 189.00 | 180.00 | 187.00 | 187.00 | 3.89% | 3,647,600 |
| Dec 3, 2025 | 184.00 | 185.00 | 179.00 | 180.00 | 180.00 | -1.64% | 2,116,100 |
| Dec 2, 2025 | 188.00 | 191.00 | 175.00 | 183.00 | 183.00 | 0.55% | 6,050,600 |
| Dec 1, 2025 | 172.00 | 183.00 | 164.00 | 182.00 | 182.00 | 7.06% | 15,147,300 |
| Nov 28, 2025 | 174.00 | 176.00 | 166.00 | 170.00 | 170.00 | -1.16% | 2,445,700 |
| Nov 27, 2025 | 175.00 | 186.00 | 166.00 | 172.00 | 172.00 | - | 14,471,300 |
| Nov 26, 2025 | 192.00 | 192.00 | 170.00 | 172.00 | 172.00 | -10.42% | 14,571,100 |
| Nov 25, 2025 | 196.00 | 240.00 | 187.00 | 192.00 | 192.00 | -1.54% | 119,990,000 |