PT Diagnos Laboratorium Utama Tbk (IDX:DGNS)
Indonesia · Delayed Price · Currency is IDR 232.00
+4.00 (1.75%)
May 26, 2026, 4:00 PM WIB
IDX:DGNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 238.00 | 240.00 | 228.00 | 232.00 | 232.00 | 1.75% | 177,800 |
| May 25, 2026 | 224.00 | 230.00 | 200.00 | 228.00 | 228.00 | 1.79% | 747,000 |
| May 22, 2026 | 216.00 | 240.00 | 212.00 | 224.00 | 224.00 | -6.67% | 17,497,300 |
| May 21, 2026 | 246.00 | 256.00 | 236.00 | 240.00 | 240.00 | -3.23% | 555,300 |
| May 20, 2026 | 258.00 | 258.00 | 240.00 | 248.00 | 248.00 | -0.80% | 524,300 |
| May 19, 2026 | 250.00 | 262.00 | 238.00 | 250.00 | 250.00 | - | 1,622,800 |
| May 18, 2026 | 252.00 | 258.00 | 232.00 | 250.00 | 250.00 | -0.79% | 1,352,700 |
| May 13, 2026 | 250.00 | 258.00 | 242.00 | 252.00 | 252.00 | 0.80% | 588,100 |
| May 12, 2026 | 276.00 | 280.00 | 236.00 | 250.00 | 250.00 | -8.76% | 6,488,500 |
| May 11, 2026 | 290.00 | 308.00 | 270.00 | 274.00 | 274.00 | -4.86% | 20,789,000 |
| May 8, 2026 | 272.00 | 300.00 | 272.00 | 288.00 | 288.00 | 6.67% | 4,043,400 |
| May 7, 2026 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | 0.75% | 262,200 |
| May 6, 2026 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | 0.75% | 8,177,500 |
| May 5, 2026 | 272.00 | 276.00 | 260.00 | 266.00 | 266.00 | -0.75% | 1,023,900 |
| May 4, 2026 | 270.00 | 274.00 | 264.00 | 268.00 | 268.00 | 0.75% | 7,196,100 |
| Apr 30, 2026 | 296.00 | 298.00 | 260.00 | 266.00 | 266.00 | -4.32% | 457,500 |
| Apr 29, 2026 | 276.00 | 298.00 | 258.00 | 278.00 | 278.00 | 2.21% | 16,783,000 |
| Apr 28, 2026 | 292.00 | 312.00 | 272.00 | 272.00 | 272.00 | -1.45% | 1,729,900 |
| Apr 27, 2026 | 272.00 | 292.00 | 266.00 | 276.00 | 276.00 | 3.76% | 551,300 |
| Apr 24, 2026 | 274.00 | 276.00 | 258.00 | 266.00 | 266.00 | -4.32% | 749,600 |
| Apr 23, 2026 | 286.00 | 290.00 | 272.00 | 278.00 | 278.00 | -0.71% | 303,100 |
| Apr 22, 2026 | 286.00 | 300.00 | 276.00 | 280.00 | 280.00 | -0.71% | 1,068,100 |
| Apr 21, 2026 | 288.00 | 292.00 | 282.00 | 282.00 | 282.00 | - | 327,100 |
| Apr 20, 2026 | 284.00 | 294.00 | 282.00 | 282.00 | 282.00 | -0.70% | 279,100 |
| Apr 17, 2026 | 290.00 | 290.00 | 282.00 | 284.00 | 284.00 | -1.39% | 104,800 |
| Apr 16, 2026 | 290.00 | 292.00 | 276.00 | 288.00 | 288.00 | -1.37% | 951,800 |
| Apr 15, 2026 | 290.00 | 292.00 | 286.00 | 292.00 | 292.00 | - | 227,900 |
| Apr 14, 2026 | 296.00 | 296.00 | 282.00 | 292.00 | 292.00 | -0.68% | 302,500 |
| Apr 13, 2026 | 304.00 | 304.00 | 286.00 | 294.00 | 294.00 | 0.68% | 215,200 |
| Apr 10, 2026 | 292.00 | 298.00 | 284.00 | 292.00 | 292.00 | 0.69% | 867,200 |
| Apr 9, 2026 | 286.00 | 302.00 | 286.00 | 290.00 | 290.00 | 1.40% | 102,500 |
| Apr 8, 2026 | 300.00 | 300.00 | 282.00 | 286.00 | 286.00 | -2.05% | 116,400 |
| Apr 7, 2026 | 296.00 | 296.00 | 272.00 | 292.00 | 292.00 | -1.35% | 333,900 |
| Apr 6, 2026 | 300.00 | 300.00 | 292.00 | 296.00 | 296.00 | -1.99% | 987,800 |
| Apr 2, 2026 | 300.00 | 308.00 | 294.00 | 302.00 | 302.00 | 0.67% | 734,300 |
| Apr 1, 2026 | 302.00 | 306.00 | 298.00 | 300.00 | 300.00 | -0.66% | 236,500 |
| Mar 31, 2026 | 304.00 | 310.00 | 296.00 | 302.00 | 302.00 | -0.66% | 406,000 |
| Mar 30, 2026 | 302.00 | 318.00 | 292.00 | 304.00 | 304.00 | 2.01% | 1,684,800 |
| 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 |