PT Diagnos Laboratorium Utama Tbk (IDX:DGNS)
Indonesia · Delayed Price · Currency is IDR 244.00
0.00 (0.00%)
Sep 2, 2026, 11:52 AM WIB
IDX:DGNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 236.00 | 236.00 | 230.00 | 234.00 | 234.00 | -0.85% | 77,200 |
| Jul 28, 2026 | 240.00 | 250.00 | 232.00 | 236.00 | 236.00 | -0.84% | 157,000 |
| Jul 27, 2026 | 246.00 | 250.00 | 234.00 | 238.00 | 238.00 | -3.25% | 1,202,200 |
| Jul 24, 2026 | 240.00 | 252.00 | 232.00 | 246.00 | 246.00 | 4.24% | 386,000 |
| Jul 23, 2026 | 228.00 | 240.00 | 224.00 | 236.00 | 236.00 | 2.61% | 548,800 |
| Jul 22, 2026 | 226.00 | 238.00 | 222.00 | 230.00 | 230.00 | 1.77% | 371,000 |
| Jul 21, 2026 | 226.00 | 230.00 | 218.00 | 226.00 | 226.00 | - | 48,700 |
| Jul 20, 2026 | 224.00 | 230.00 | 218.00 | 226.00 | 226.00 | 0.89% | 517,000 |
| Jul 17, 2026 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 0.90% | 59,000 |
| Jul 16, 2026 | 230.00 | 230.00 | 218.00 | 222.00 | 222.00 | -0.89% | 129,600 |
| Jul 15, 2026 | 226.00 | 240.00 | 218.00 | 224.00 | 224.00 | -0.88% | 963,600 |
| Jul 14, 2026 | 220.00 | 230.00 | 214.00 | 226.00 | 226.00 | 2.73% | 695,100 |
| Jul 13, 2026 | 230.00 | 230.00 | 214.00 | 220.00 | 220.00 | -2.65% | 159,200 |
| Jul 10, 2026 | 228.00 | 232.00 | 214.00 | 226.00 | 226.00 | 0.89% | 1,126,200 |
| Jul 9, 2026 | 238.00 | 238.00 | 222.00 | 224.00 | 224.00 | -3.45% | 169,000 |
| Jul 8, 2026 | 232.00 | 240.00 | 224.00 | 232.00 | 232.00 | - | 1,744,100 |
| Jul 7, 2026 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | - | 783,200 |
| Jul 6, 2026 | 232.00 | 240.00 | 224.00 | 232.00 | 232.00 | 0.87% | 185,200 |
| Jul 3, 2026 | 232.00 | 232.00 | 226.00 | 230.00 | 230.00 | - | 98,000 |
| Jul 2, 2026 | 240.00 | 240.00 | 222.00 | 230.00 | 230.00 | 1.77% | 34,400 |
| Jul 1, 2026 | 230.00 | 230.00 | 216.00 | 226.00 | 226.00 | - | 924,500 |
| Jun 30, 2026 | 238.00 | 238.00 | 220.00 | 226.00 | 226.00 | -3.42% | 92,100 |
| Jun 29, 2026 | 240.00 | 240.00 | 210.00 | 234.00 | 234.00 | 0.86% | 210,400 |
| Jun 26, 2026 | 240.00 | 240.00 | 220.00 | 232.00 | 232.00 | - | 750,400 |
| Jun 25, 2026 | 240.00 | 240.00 | 212.00 | 232.00 | 232.00 | -0.85% | 123,800 |
| Jun 24, 2026 | 240.00 | 240.00 | 228.00 | 234.00 | 234.00 | 1.74% | 132,400 |
| Jun 23, 2026 | 244.00 | 244.00 | 210.00 | 230.00 | 230.00 | - | 138,100 |
| Jun 22, 2026 | 246.00 | 246.00 | 230.00 | 230.00 | 230.00 | -5.74% | 2,973,000 |