PT Diagnos Laboratorium Utama Tbk (IDX:DGNS)
Indonesia · Delayed Price · Currency is IDR 296.00
+14.00 (4.96%)
Nov 5, 2026, 3:40 PM WIB
IDX:DGNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 284.00 | 302.00 | 282.00 | 296.00 | 296.00 | 4.96% | 1,885,500 |
| Nov 4, 2026 | 280.00 | 288.00 | 280.00 | 282.00 | 282.00 | - | 567,200 |
| Nov 3, 2026 | 300.00 | 302.00 | 280.00 | 282.00 | 282.00 | -6.00% | 2,404,400 |
| Nov 2, 2026 | 276.00 | 302.00 | 268.00 | 300.00 | 300.00 | 7.91% | 1,869,500 |
| Oct 30, 2026 | 280.00 | 280.00 | 272.00 | 278.00 | 278.00 | -0.71% | 166,000 |
| Oct 29, 2026 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | -0.71% | 1,612,900 |
| Oct 28, 2026 | 288.00 | 288.00 | 272.00 | 282.00 | 282.00 | -2.08% | 555,300 |
| Oct 27, 2026 | 298.00 | 300.00 | 288.00 | 288.00 | 288.00 | -2.70% | 993,900 |
| Oct 26, 2026 | 298.00 | 308.00 | 296.00 | 296.00 | 296.00 | -0.67% | 2,883,400 |
| Oct 23, 2026 | 288.00 | 310.00 | 288.00 | 298.00 | 298.00 | - | 2,735,100 |
| Oct 22, 2026 | 262.00 | 308.00 | 262.00 | 298.00 | 298.00 | 13.74% | 4,139,600 |
| Oct 21, 2026 | 274.00 | 288.00 | 258.00 | 262.00 | 262.00 | -3.68% | 863,200 |
| Oct 20, 2026 | 256.00 | 272.00 | 256.00 | 272.00 | 272.00 | 6.25% | 2,235,100 |
| Oct 19, 2026 | 300.00 | 300.00 | 256.00 | 256.00 | 256.00 | -6.57% | 1,848,800 |
| Oct 16, 2026 | 270.00 | 278.00 | 256.00 | 274.00 | 274.00 | -8.67% | 5,218,800 |
| Oct 15, 2026 | 290.00 | 300.00 | 288.00 | 300.00 | 300.00 | 3.45% | 2,793,700 |
| Oct 14, 2026 | 290.00 | 294.00 | 284.00 | 290.00 | 290.00 | 0.69% | 2,158,300 |
| Oct 13, 2026 | 290.00 | 292.00 | 280.00 | 288.00 | 288.00 | -1.37% | 539,300 |
| Oct 12, 2026 | 308.00 | 308.00 | 290.00 | 292.00 | 292.00 | -2.67% | 1,931,400 |
| Oct 9, 2026 | 302.00 | 314.00 | 294.00 | 300.00 | 300.00 | 0.67% | 7,791,600 |
| 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 |