PT Diastika Biotekindo Tbk CHEK
IDX · Indonesia · Health Technology
IDR 116.00-8.00 (-6.45%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 124.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 124.00 | 56.90K |
| 2026-10-01 | IDR 124.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 123.00 | 150.80K |
| 2026-09-30 | IDR 124.00 | +0.81% | IDR 124.00 | IDR 124.00 | IDR 123.00 | 215.10K |
| 2026-09-29 | IDR 123.00 | -1.60% | IDR 124.00 | IDR 125.00 | IDR 120.00 | 820.40K |
| 2026-09-28 | IDR 125.00 | -2.34% | IDR 128.00 | IDR 128.00 | IDR 122.00 | 772.40K |
| 2026-09-25 | IDR 128.00 | -1.54% | IDR 130.00 | IDR 130.00 | IDR 128.00 | 607.40K |
| 2026-09-24 | IDR 130.00 | -1.52% | IDR 133.00 | IDR 133.00 | IDR 129.00 | 391.30K |
| 2026-09-23 | IDR 132.00 | 0.00% | IDR 134.00 | IDR 135.00 | IDR 132.00 | 1.08M |
| 2026-09-22 | IDR 132.00 | +2.33% | IDR 129.00 | IDR 138.00 | IDR 129.00 | 2.27M |
| 2026-09-21 | IDR 129.00 | 0.00% | IDR 129.00 | IDR 129.00 | IDR 127.00 | 442.50K |
| 2026-09-18 | IDR 129.00 | -0.77% | IDR 130.00 | IDR 130.00 | IDR 128.00 | 532.70K |
| 2026-09-17 | IDR 130.00 | +0.78% | IDR 129.00 | IDR 134.00 | IDR 128.00 | 1.57M |
| 2026-09-16 | IDR 129.00 | -1.53% | IDR 131.00 | IDR 131.00 | IDR 129.00 | 274.50K |
| 2026-09-15 | IDR 131.00 | +2.34% | IDR 129.00 | IDR 131.00 | IDR 128.00 | 445.20K |
| 2026-09-14 | IDR 128.00 | 0.00% | IDR 128.00 | IDR 129.00 | IDR 127.00 | 390.80K |
| 2026-09-11 | IDR 128.00 | -1.54% | IDR 130.00 | IDR 130.00 | IDR 127.00 | 1.10M |
| 2026-09-10 | IDR 130.00 | -2.26% | IDR 133.00 | IDR 134.00 | IDR 129.00 | 1.03M |
| 2026-09-09 | IDR 133.00 | +0.76% | IDR 133.00 | IDR 134.00 | IDR 131.00 | 715.50K |
| 2026-09-08 | IDR 132.00 | -4.35% | IDR 136.00 | IDR 138.00 | IDR 132.00 | 3.53M |
| 2026-09-07 | IDR 138.00 | +2.99% | IDR 141.00 | IDR 161.00 | IDR 137.00 | 32.14M |
| 2026-09-04 | IDR 134.00 | -0.74% | IDR 135.00 | IDR 135.00 | IDR 132.00 | 1.24M |
| 2026-09-03 | IDR 135.00 | 0.00% | IDR 139.00 | IDR 139.00 | IDR 134.00 | 299.30K |
| 2026-09-02 | IDR 135.00 | +0.75% | IDR 134.00 | IDR 135.00 | IDR 133.00 | 161.70K |
| 2026-09-01 | IDR 134.00 | -0.74% | IDR 135.00 | IDR 135.00 | IDR 133.00 | 210.20K |
| 2026-08-31 | IDR 135.00 | +2.27% | IDR 132.00 | IDR 135.00 | IDR 132.00 | 270.40K |
| 2026-08-28 | IDR 132.00 | 0.00% | IDR 132.00 | IDR 132.00 | IDR 131.00 | 628.90K |
| 2026-08-27 | IDR 132.00 | 0.00% | IDR 132.00 | IDR 133.00 | IDR 131.00 | 115.50K |
| 2026-08-26 | IDR 132.00 | -2.22% | IDR 136.00 | IDR 136.00 | IDR 130.00 | 728.60K |
| 2026-08-24 | IDR 135.00 | -1.46% | IDR 138.00 | IDR 138.00 | IDR 135.00 | 726.20K |
| 2026-08-21 | IDR 137.00 | 0.00% | IDR 137.00 | IDR 137.00 | IDR 134.00 | 953.80K |
| 2026-08-20 | IDR 137.00 | 0.00% | IDR 137.00 | IDR 138.00 | IDR 135.00 | 595.90K |
| 2026-08-19 | IDR 137.00 | +0.74% | IDR 136.00 | IDR 137.00 | IDR 135.00 | 582.30K |
| 2026-08-18 | IDR 136.00 | +2.26% | IDR 133.00 | IDR 142.00 | IDR 132.00 | 3.16M |
| 2026-08-14 | IDR 133.00 | +0.76% | IDR 132.00 | IDR 133.00 | IDR 131.00 | 462.00K |
| 2026-08-13 | IDR 132.00 | +1.54% | IDR 131.00 | IDR 132.00 | IDR 129.00 | 418.30K |
| 2026-08-12 | IDR 130.00 | -1.52% | IDR 132.00 | IDR 132.00 | IDR 129.00 | 761.10K |
| 2026-08-11 | IDR 132.00 | -1.49% | IDR 135.00 | IDR 135.00 | IDR 132.00 | 182.70K |
| 2026-08-10 | IDR 134.00 | -0.74% | IDR 135.00 | IDR 136.00 | IDR 132.00 | 380.20K |
| 2026-08-07 | IDR 135.00 | +1.50% | IDR 133.00 | IDR 135.00 | IDR 132.00 | 498.30K |
| 2026-08-06 | IDR 133.00 | -1.48% | IDR 135.00 | IDR 135.00 | IDR 132.00 | 464.50K |
| 2026-08-05 | IDR 135.00 | +1.50% | IDR 133.00 | IDR 135.00 | IDR 133.00 | 367.60K |
| 2026-08-04 | IDR 133.00 | 0.00% | IDR 133.00 | IDR 133.00 | IDR 132.00 | 494.20K |
| 2026-08-03 | IDR 133.00 | -0.75% | IDR 134.00 | IDR 134.00 | IDR 131.00 | 494.10K |
| 2026-07-31 | IDR 134.00 | +3.88% | IDR 130.00 | IDR 134.00 | IDR 129.00 | 464.40K |
| 2026-07-30 | IDR 129.00 | -0.77% | IDR 130.00 | IDR 131.00 | IDR 128.00 | 286.80K |
| 2026-07-29 | IDR 130.00 | -1.52% | IDR 132.00 | IDR 132.00 | IDR 128.00 | 544.30K |
| 2026-07-28 | IDR 132.00 | 0.00% | IDR 132.00 | IDR 132.00 | IDR 130.00 | 343.20K |
| 2026-07-27 | IDR 132.00 | +1.54% | IDR 130.00 | IDR 132.00 | IDR 129.00 | 239.40K |
| 2026-07-24 | IDR 130.00 | -2.26% | IDR 133.00 | IDR 133.00 | IDR 129.00 | 381.20K |
| 2026-07-23 | IDR 133.00 | +1.53% | IDR 131.00 | IDR 134.00 | IDR 131.00 | 452.60K |
| 2026-07-22 | IDR 131.00 | -0.76% | IDR 133.00 | IDR 133.00 | IDR 130.00 | 539.10K |
| 2026-07-21 | IDR 132.00 | -1.49% | IDR 134.00 | IDR 135.00 | IDR 130.00 | 773.60K |
| 2026-07-20 | IDR 134.00 | 0.00% | IDR 134.00 | IDR 135.00 | IDR 130.00 | 547.30K |
| 2026-07-17 | IDR 134.00 | +2.29% | IDR 132.00 | IDR 136.00 | IDR 130.00 | 1.90M |
| 2026-07-16 | IDR 131.00 | +3.97% | IDR 126.00 | IDR 131.00 | IDR 126.00 | 1.30M |
| 2026-07-15 | IDR 126.00 | +0.80% | IDR 125.00 | IDR 130.00 | IDR 124.00 | 1.22M |
| 2026-07-14 | IDR 125.00 | +1.63% | IDR 124.00 | IDR 126.00 | IDR 123.00 | 485.90K |
| 2026-07-13 | IDR 123.00 | -0.81% | IDR 124.00 | IDR 127.00 | IDR 123.00 | 1.38M |
| 2026-07-10 | IDR 124.00 | +0.81% | IDR 123.00 | IDR 128.00 | IDR 122.00 | 727.30K |
| 2026-07-09 | IDR 123.00 | -1.60% | IDR 127.00 | IDR 128.00 | IDR 120.00 | 2.69M |
| 2026-07-08 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 141.00 | IDR 124.00 | 19.13M |
| 2026-07-07 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 122.00 | 1.21M |
| 2026-07-06 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 123.00 | 1.35M |
| 2026-07-03 | IDR 125.00 | +4.17% | IDR 120.00 | IDR 127.00 | IDR 120.00 | 758.00K |
| 2026-07-02 | IDR 120.00 | -0.83% | IDR 120.00 | IDR 121.00 | IDR 118.00 | 1.75M |
| 2026-07-01 | IDR 121.00 | 0.00% | IDR 119.00 | IDR 121.00 | IDR 118.00 | 1.49M |
| 2026-06-30 | IDR 121.00 | -0.82% | IDR 122.00 | IDR 122.00 | IDR 118.00 | 1.99M |
| 2026-06-29 | IDR 122.00 | +1.67% | IDR 120.00 | IDR 123.00 | IDR 120.00 | 1.53M |
| 2026-06-26 | IDR 120.00 | -3.23% | IDR 125.00 | IDR 125.00 | IDR 119.00 | 1.42M |
| 2026-06-25 | IDR 124.00 | +2.48% | IDR 122.00 | IDR 125.00 | IDR 119.00 | 1.63M |
| 2026-06-24 | IDR 121.00 | -5.47% | IDR 129.00 | IDR 129.00 | IDR 121.00 | 1.34M |
| 2026-06-23 | IDR 128.00 | -1.54% | IDR 131.00 | IDR 131.00 | IDR 127.00 | 1.86M |
| 2026-06-22 | IDR 130.00 | -0.76% | IDR 131.00 | IDR 133.00 | IDR 128.00 | 1.21M |
| 2026-06-19 | IDR 131.00 | -7.09% | IDR 139.00 | IDR 140.00 | IDR 131.00 | 4.44M |
| 2026-06-18 | IDR 141.00 | +8.46% | IDR 135.00 | IDR 154.00 | IDR 130.00 | 116.24M |
| 2026-06-17 | IDR 130.00 | +8.33% | IDR 121.00 | IDR 130.00 | IDR 120.00 | 2.93M |
| 2026-06-15 | IDR 120.00 | +1.69% | IDR 120.00 | IDR 123.00 | IDR 118.00 | 1.34M |
| 2026-06-12 | IDR 118.00 | +0.85% | IDR 119.00 | IDR 120.00 | IDR 117.00 | 685.30K |
| 2026-06-11 | IDR 117.00 | 0.00% | IDR 117.00 | IDR 119.00 | IDR 114.00 | 1.42M |
| 2026-06-10 | IDR 117.00 | +0.86% | IDR 116.00 | IDR 119.00 | IDR 114.00 | 2.25M |
| 2026-06-09 | IDR 116.00 | +4.50% | IDR 111.00 | IDR 117.00 | IDR 111.00 | 1.00M |
| 2026-06-08 | IDR 111.00 | -2.63% | IDR 114.00 | IDR 115.00 | IDR 111.00 | 932.50K |
| 2026-06-05 | IDR 114.00 | -1.72% | IDR 118.00 | IDR 118.00 | IDR 114.00 | 1.51M |
| 2026-06-04 | IDR 116.00 | -1.69% | IDR 118.00 | IDR 118.00 | IDR 113.00 | 1.35M |
| 2026-06-03 | IDR 118.00 | -1.67% | IDR 120.00 | IDR 128.00 | IDR 117.00 | 4.20M |
| 2026-06-02 | IDR 120.00 | -1.64% | IDR 122.00 | IDR 123.00 | IDR 118.00 | 853.70K |
| 2026-05-29 | IDR 122.00 | +0.83% | IDR 122.00 | IDR 124.00 | IDR 119.00 | 848.60K |
| 2026-05-28 | IDR 121.00 | 0.00% | IDR 121.00 | IDR 121.00 | IDR 121.00 | 0 |
| 2026-05-27 | IDR 121.00 | 0.00% | IDR 121.00 | IDR 121.00 | IDR 121.00 | 0 |
| 2026-05-26 | IDR 121.00 | -1.63% | IDR 123.00 | IDR 123.00 | IDR 119.00 | 923.20K |