PT Diagnos Laboratorium Utama Tbk (IDX:DGNS)
Indonesia · Delayed Price · Currency is IDR 298.00
-2.00 (-0.67%)
At close: Mar 27, 2026
IDX:DGNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 316.00 | 322.00 | 268.00 | 298.00 | 298.00 | -0.67% | 863,000 |
| Mar 26, 2026 | 290.00 | 318.00 | 290.00 | 300.00 | 300.00 | 2.74% | 189,300 |
| Mar 25, 2026 | 282.00 | 294.00 | 278.00 | 292.00 | 292.00 | 2.82% | 529,700 |
| Mar 17, 2026 | 286.00 | 296.00 | 284.00 | 284.00 | 284.00 | - | 804,900 |
| Mar 16, 2026 | 266.00 | 286.00 | 260.00 | 284.00 | 284.00 | 4.41% | 1,074,000 |
| Mar 13, 2026 | 300.00 | 300.00 | 264.00 | 272.00 | 272.00 | -8.72% | 744,900 |
| Mar 12, 2026 | 302.00 | 308.00 | 298.00 | 298.00 | 298.00 | -1.32% | 440,600 |
| Mar 11, 2026 | 308.00 | 312.00 | 300.00 | 302.00 | 302.00 | -3.21% | 978,700 |
| Mar 10, 2026 | 330.00 | 330.00 | 310.00 | 312.00 | 312.00 | -3.70% | 1,442,700 |
| Mar 9, 2026 | 306.00 | 326.00 | 306.00 | 324.00 | 324.00 | 3.85% | 39,162,300 |
| Mar 6, 2026 | 328.00 | 330.00 | 312.00 | 312.00 | 312.00 | -4.88% | 1,736,300 |
| Mar 5, 2026 | 300.00 | 330.00 | 300.00 | 328.00 | 328.00 | 8.61% | 1,608,100 |
| Mar 4, 2026 | 310.00 | 312.00 | 302.00 | 302.00 | 302.00 | -1.31% | 12,690,500 |
| Mar 3, 2026 | 320.00 | 320.00 | 306.00 | 306.00 | 306.00 | 0.66% | 1,322,100 |
| Mar 2, 2026 | 310.00 | 316.00 | 272.00 | 304.00 | 304.00 | -3.18% | 4,576,300 |
| Feb 27, 2026 | 336.00 | 338.00 | 310.00 | 314.00 | 314.00 | 1.29% | 4,989,600 |
| Feb 26, 2026 | 340.00 | 340.00 | 310.00 | 310.00 | 310.00 | -4.32% | 3,760,100 |
| Feb 25, 2026 | 304.00 | 382.00 | 304.00 | 324.00 | 324.00 | 5.88% | 14,138,600 |
| Feb 24, 2026 | 310.00 | 316.00 | 304.00 | 306.00 | 306.00 | -1.29% | 5,221,100 |
| Feb 23, 2026 | 304.00 | 310.00 | 296.00 | 310.00 | 310.00 | 1.97% | 959,400 |
| Feb 20, 2026 | 306.00 | 306.00 | 290.00 | 304.00 | 304.00 | -0.65% | 826,600 |
| Feb 19, 2026 | 304.00 | 308.00 | 300.00 | 306.00 | 306.00 | 0.66% | 1,232,800 |
| Feb 18, 2026 | 304.00 | 312.00 | 292.00 | 304.00 | 304.00 | - | 1,597,400 |
| Feb 13, 2026 | 312.00 | 312.00 | 300.00 | 304.00 | 304.00 | -1.30% | 3,453,200 |
| Feb 12, 2026 | 304.00 | 318.00 | 300.00 | 308.00 | 308.00 | 1.32% | 4,738,800 |
| Feb 11, 2026 | 306.00 | 308.00 | 302.00 | 304.00 | 304.00 | 0.66% | 1,155,000 |
| Feb 10, 2026 | 280.00 | 306.00 | 280.00 | 302.00 | 302.00 | - | 4,094,500 |
| 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 |