PT Diagnos Laboratorium Utama Tbk (IDX:DGNS)
Indonesia · Delayed Price · Currency is IDR 300.00
+2.00 (0.67%)
Oct 9, 2026, 4:08 PM WIB
IDX:DGNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 302.00 | 314.00 | 294.00 | 300.00 | 300.00 | 0.67% | 7,949,600 |
| Oct 8, 2026 | 300.00 | 302.00 | 284.00 | 298.00 | 298.00 | 2.05% | 5,806,100 |
| Oct 7, 2026 | 296.00 | 314.00 | 282.00 | 292.00 | 292.00 | - | 5,945,500 |
| Oct 6, 2026 | 296.00 | 296.00 | 282.00 | 292.00 | 292.00 | 0.69% | 344,000 |
| Oct 5, 2026 | 282.00 | 298.00 | 278.00 | 290.00 | 290.00 | 2.11% | 1,584,400 |
| Oct 2, 2026 | 280.00 | 284.00 | 270.00 | 284.00 | 284.00 | 0.71% | 619,100 |
| Oct 1, 2026 | 300.00 | 302.00 | 280.00 | 282.00 | 282.00 | -5.37% | 1,262,700 |
| Sep 30, 2026 | 282.00 | 300.00 | 274.00 | 298.00 | 298.00 | 7.19% | 5,533,900 |
| Sep 29, 2026 | 246.00 | 294.00 | 238.00 | 278.00 | 278.00 | 13.01% | 3,297,100 |
| Sep 28, 2026 | 256.00 | 264.00 | 244.00 | 246.00 | 246.00 | -2.38% | 1,770,700 |
| Sep 25, 2026 | 254.00 | 262.00 | 250.00 | 252.00 | 252.00 | -0.79% | 191,200 |
| Sep 24, 2026 | 254.00 | 272.00 | 250.00 | 254.00 | 254.00 | 0.79% | 448,600 |
| Sep 23, 2026 | 266.00 | 296.00 | 250.00 | 252.00 | 252.00 | -2.33% | 1,939,200 |
| Sep 22, 2026 | 276.00 | 276.00 | 254.00 | 258.00 | 258.00 | -6.52% | 1,409,000 |
| Sep 21, 2026 | 278.00 | 280.00 | 270.00 | 276.00 | 276.00 | -0.72% | 979,500 |
| Sep 18, 2026 | 278.00 | 278.00 | 268.00 | 278.00 | 278.00 | - | 668,500 |
| Sep 17, 2026 | 266.00 | 280.00 | 266.00 | 278.00 | 278.00 | 3.73% | 360,600 |
| Sep 16, 2026 | 262.00 | 272.00 | 260.00 | 268.00 | 268.00 | 2.29% | 1,161,200 |
| Sep 15, 2026 | 272.00 | 276.00 | 256.00 | 262.00 | 262.00 | -2.96% | 1,722,400 |
| Sep 14, 2026 | 280.00 | 282.00 | 268.00 | 270.00 | 270.00 | -3.57% | 290,300 |
| Sep 11, 2026 | 280.00 | 286.00 | 270.00 | 280.00 | 280.00 | 2.19% | 4,744,100 |
| Sep 10, 2026 | 282.00 | 284.00 | 272.00 | 274.00 | 274.00 | -2.14% | 814,100 |
| Sep 9, 2026 | 276.00 | 282.00 | 270.00 | 280.00 | 280.00 | 2.19% | 860,400 |
| Sep 8, 2026 | 280.00 | 288.00 | 262.00 | 274.00 | 274.00 | -2.14% | 1,265,600 |
| Sep 7, 2026 | 270.00 | 300.00 | 262.00 | 280.00 | 280.00 | 6.06% | 5,440,300 |
| Sep 4, 2026 | 272.00 | 272.00 | 252.00 | 264.00 | 264.00 | - | 7,459,400 |
| Sep 3, 2026 | 240.00 | 300.00 | 236.00 | 264.00 | 264.00 | 8.20% | 14,116,600 |
| Sep 2, 2026 | 248.00 | 254.00 | 236.00 | 244.00 | 244.00 | - | 6,040,500 |
| Sep 1, 2026 | 242.00 | 256.00 | 238.00 | 244.00 | 244.00 | 0.83% | 1,988,000 |
| Aug 31, 2026 | 240.00 | 246.00 | 230.00 | 242.00 | 242.00 | 1.68% | 622,900 |
| Aug 28, 2026 | 236.00 | 240.00 | 228.00 | 238.00 | 238.00 | 0.85% | 298,900 |
| Aug 27, 2026 | 228.00 | 250.00 | 226.00 | 236.00 | 236.00 | 4.42% | 563,200 |
| Aug 26, 2026 | 218.00 | 230.00 | 214.00 | 226.00 | 226.00 | 2.73% | 593,300 |
| Aug 24, 2026 | 226.00 | 226.00 | 218.00 | 220.00 | 220.00 | -2.65% | 170,500 |
| Aug 21, 2026 | 224.00 | 232.00 | 224.00 | 226.00 | 226.00 | - | 281,100 |
| Aug 20, 2026 | 228.00 | 228.00 | 216.00 | 226.00 | 226.00 | -0.88% | 484,600 |
| Aug 19, 2026 | 226.00 | 232.00 | 222.00 | 228.00 | 228.00 | 0.88% | 592,800 |
| Aug 18, 2026 | 226.00 | 230.00 | 218.00 | 226.00 | 226.00 | -0.88% | 399,000 |
| Aug 14, 2026 | 232.00 | 232.00 | 222.00 | 228.00 | 228.00 | -1.72% | 124,300 |
| Aug 13, 2026 | 230.00 | 234.00 | 226.00 | 232.00 | 232.00 | 0.87% | 41,700 |
| Aug 12, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | -1.71% | 152,800 |
| Aug 11, 2026 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 0.86% | 72,000 |
| Aug 10, 2026 | 240.00 | 240.00 | 228.00 | 232.00 | 232.00 | -1.69% | 721,300 |
| Aug 7, 2026 | 240.00 | 246.00 | 232.00 | 236.00 | 236.00 | -1.67% | 64,700 |
| Aug 6, 2026 | 246.00 | 246.00 | 232.00 | 240.00 | 240.00 | -3.23% | 196,900 |
| Aug 5, 2026 | 230.00 | 248.00 | 220.00 | 248.00 | 248.00 | 7.83% | 987,700 |
| Aug 4, 2026 | 232.00 | 250.00 | 230.00 | 230.00 | 230.00 | -1.71% | 313,500 |
| Aug 3, 2026 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 0.86% | 266,800 |
| Jul 31, 2026 | 230.00 | 242.00 | 228.00 | 232.00 | 232.00 | -0.85% | 1,103,200 |
| Jul 30, 2026 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | - | 167,700 |