PT Diagnos Laboratorium Utama Tbk DGNS
IDX · Indonesia · Health Services
IDR 278.00-4.00 (-1.42%)
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 280.00 | -0.71% | IDR 280.00 | IDR 282.00 | IDR 270.00 | 566.70K |
| 2026-10-01 | IDR 282.00 | -5.37% | IDR 300.00 | IDR 302.00 | IDR 280.00 | 1.26M |
| 2026-09-30 | IDR 298.00 | +7.19% | IDR 282.00 | IDR 300.00 | IDR 274.00 | 5.53M |
| 2026-09-29 | IDR 278.00 | +13.01% | IDR 246.00 | IDR 294.00 | IDR 238.00 | 3.30M |
| 2026-09-28 | IDR 246.00 | -2.38% | IDR 256.00 | IDR 264.00 | IDR 244.00 | 1.77M |
| 2026-09-25 | IDR 252.00 | -0.79% | IDR 254.00 | IDR 262.00 | IDR 250.00 | 191.20K |
| 2026-09-24 | IDR 254.00 | +0.79% | IDR 254.00 | IDR 272.00 | IDR 250.00 | 458.30K |
| 2026-09-23 | IDR 252.00 | -2.33% | IDR 266.00 | IDR 296.00 | IDR 250.00 | 1.94M |
| 2026-09-22 | IDR 258.00 | -6.52% | IDR 276.00 | IDR 276.00 | IDR 254.00 | 1.41M |
| 2026-09-21 | IDR 276.00 | -0.72% | IDR 278.00 | IDR 280.00 | IDR 270.00 | 979.60K |
| 2026-09-18 | IDR 278.00 | 0.00% | IDR 278.00 | IDR 278.00 | IDR 268.00 | 668.50K |
| 2026-09-17 | IDR 278.00 | +3.73% | IDR 266.00 | IDR 280.00 | IDR 266.00 | 360.60K |
| 2026-09-16 | IDR 268.00 | +2.29% | IDR 262.00 | IDR 272.00 | IDR 260.00 | 1.16M |
| 2026-09-15 | IDR 262.00 | -2.96% | IDR 272.00 | IDR 276.00 | IDR 256.00 | 1.72M |
| 2026-09-14 | IDR 270.00 | -3.57% | IDR 280.00 | IDR 282.00 | IDR 268.00 | 291.50K |
| 2026-09-11 | IDR 280.00 | +2.19% | IDR 280.00 | IDR 286.00 | IDR 270.00 | 4.74M |
| 2026-09-10 | IDR 274.00 | -2.14% | IDR 282.00 | IDR 284.00 | IDR 272.00 | 814.10K |
| 2026-09-09 | IDR 280.00 | +2.19% | IDR 276.00 | IDR 282.00 | IDR 270.00 | 860.40K |
| 2026-09-08 | IDR 274.00 | -2.14% | IDR 280.00 | IDR 288.00 | IDR 262.00 | 1.27M |
| 2026-09-07 | IDR 280.00 | +6.06% | IDR 270.00 | IDR 300.00 | IDR 262.00 | 5.44M |
| 2026-09-04 | IDR 264.00 | 0.00% | IDR 272.00 | IDR 272.00 | IDR 252.00 | 7.46M |
| 2026-09-03 | IDR 264.00 | +8.20% | IDR 240.00 | IDR 300.00 | IDR 236.00 | 14.12M |
| 2026-09-02 | IDR 244.00 | 0.00% | IDR 248.00 | IDR 254.00 | IDR 236.00 | 6.04M |
| 2026-09-01 | IDR 244.00 | +0.83% | IDR 242.00 | IDR 256.00 | IDR 238.00 | 1.99M |
| 2026-08-31 | IDR 242.00 | +1.68% | IDR 240.00 | IDR 246.00 | IDR 230.00 | 622.90K |
| 2026-08-28 | IDR 238.00 | +0.85% | IDR 236.00 | IDR 240.00 | IDR 228.00 | 298.90K |
| 2026-08-27 | IDR 236.00 | +4.42% | IDR 228.00 | IDR 250.00 | IDR 226.00 | 563.20K |
| 2026-08-26 | IDR 226.00 | +2.73% | IDR 218.00 | IDR 230.00 | IDR 214.00 | 593.30K |
| 2026-08-24 | IDR 220.00 | -2.65% | IDR 226.00 | IDR 226.00 | IDR 218.00 | 170.50K |
| 2026-08-21 | IDR 226.00 | 0.00% | IDR 224.00 | IDR 232.00 | IDR 224.00 | 281.10K |
| 2026-08-20 | IDR 226.00 | -0.88% | IDR 228.00 | IDR 228.00 | IDR 216.00 | 484.60K |
| 2026-08-19 | IDR 228.00 | +0.88% | IDR 226.00 | IDR 232.00 | IDR 222.00 | 592.80K |
| 2026-08-18 | IDR 226.00 | -0.88% | IDR 226.00 | IDR 230.00 | IDR 218.00 | 399.00K |
| 2026-08-14 | IDR 228.00 | -1.72% | IDR 232.00 | IDR 232.00 | IDR 222.00 | 124.30K |
| 2026-08-13 | IDR 232.00 | +0.87% | IDR 230.00 | IDR 234.00 | IDR 226.00 | 41.70K |
| 2026-08-12 | IDR 230.00 | -1.71% | IDR 234.00 | IDR 234.00 | IDR 230.00 | 152.80K |
| 2026-08-11 | IDR 234.00 | +0.86% | IDR 230.00 | IDR 234.00 | IDR 230.00 | 72.00K |
| 2026-08-10 | IDR 232.00 | -1.69% | IDR 240.00 | IDR 240.00 | IDR 228.00 | 721.30K |
| 2026-08-07 | IDR 236.00 | -1.67% | IDR 240.00 | IDR 246.00 | IDR 232.00 | 64.70K |
| 2026-08-06 | IDR 240.00 | -3.23% | IDR 246.00 | IDR 246.00 | IDR 232.00 | 196.90K |
| 2026-08-05 | IDR 248.00 | +7.83% | IDR 230.00 | IDR 248.00 | IDR 220.00 | 987.70K |
| 2026-08-04 | IDR 230.00 | -1.71% | IDR 232.00 | IDR 250.00 | IDR 230.00 | 313.50K |
| 2026-08-03 | IDR 234.00 | +0.86% | IDR 234.00 | IDR 234.00 | IDR 228.00 | 266.80K |
| 2026-07-31 | IDR 232.00 | -0.85% | IDR 230.00 | IDR 242.00 | IDR 228.00 | 1.10M |
| 2026-07-30 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 234.00 | IDR 230.00 | 167.70K |
| 2026-07-29 | IDR 234.00 | -0.85% | IDR 236.00 | IDR 236.00 | IDR 230.00 | 77.20K |
| 2026-07-28 | IDR 236.00 | -0.84% | IDR 240.00 | IDR 250.00 | IDR 232.00 | 157.00K |
| 2026-07-27 | IDR 238.00 | -3.25% | IDR 246.00 | IDR 250.00 | IDR 234.00 | 1.20M |
| 2026-07-24 | IDR 246.00 | +4.24% | IDR 240.00 | IDR 252.00 | IDR 232.00 | 386.00K |
| 2026-07-23 | IDR 236.00 | +2.61% | IDR 228.00 | IDR 240.00 | IDR 224.00 | 548.80K |
| 2026-07-22 | IDR 230.00 | +1.77% | IDR 226.00 | IDR 238.00 | IDR 222.00 | 371.00K |
| 2026-07-21 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 230.00 | IDR 218.00 | 48.70K |
| 2026-07-20 | IDR 226.00 | +0.89% | IDR 224.00 | IDR 230.00 | IDR 218.00 | 517.00K |
| 2026-07-17 | IDR 224.00 | +0.90% | IDR 226.00 | IDR 226.00 | IDR 220.00 | 58.50K |
| 2026-07-16 | IDR 222.00 | -0.89% | IDR 230.00 | IDR 230.00 | IDR 218.00 | 129.60K |
| 2026-07-15 | IDR 224.00 | -0.88% | IDR 226.00 | IDR 240.00 | IDR 218.00 | 963.60K |
| 2026-07-14 | IDR 226.00 | +2.73% | IDR 220.00 | IDR 230.00 | IDR 214.00 | 695.10K |
| 2026-07-13 | IDR 220.00 | -2.65% | IDR 230.00 | IDR 230.00 | IDR 214.00 | 159.20K |
| 2026-07-10 | IDR 226.00 | +0.89% | IDR 228.00 | IDR 232.00 | IDR 214.00 | 1.13M |
| 2026-07-09 | IDR 224.00 | -3.45% | IDR 238.00 | IDR 238.00 | IDR 222.00 | 169.00K |
| 2026-07-08 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 240.00 | IDR 224.00 | 1.74M |
| 2026-07-07 | IDR 232.00 | 0.00% | IDR 226.00 | IDR 232.00 | IDR 226.00 | 783.20K |
| 2026-07-06 | IDR 232.00 | +0.87% | IDR 232.00 | IDR 240.00 | IDR 224.00 | 185.20K |
| 2026-07-03 | IDR 230.00 | 0.00% | IDR 232.00 | IDR 232.00 | IDR 226.00 | 98.00K |
| 2026-07-02 | IDR 230.00 | +1.77% | IDR 240.00 | IDR 240.00 | IDR 222.00 | 34.40K |
| 2026-07-01 | IDR 226.00 | 0.00% | IDR 230.00 | IDR 230.00 | IDR 216.00 | 924.50K |
| 2026-06-30 | IDR 226.00 | -3.42% | IDR 238.00 | IDR 238.00 | IDR 220.00 | 92.10K |
| 2026-06-29 | IDR 234.00 | +0.86% | IDR 240.00 | IDR 240.00 | IDR 210.00 | 210.40K |
| 2026-06-26 | IDR 232.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 220.00 | 750.40K |
| 2026-06-25 | IDR 232.00 | -0.85% | IDR 240.00 | IDR 240.00 | IDR 212.00 | 123.80K |
| 2026-06-24 | IDR 234.00 | +1.74% | IDR 240.00 | IDR 240.00 | IDR 228.00 | 132.40K |
| 2026-06-23 | IDR 230.00 | 0.00% | IDR 244.00 | IDR 244.00 | IDR 210.00 | 138.10K |
| 2026-06-22 | IDR 230.00 | -5.74% | IDR 246.00 | IDR 246.00 | IDR 230.00 | 2.97M |
| 2026-06-19 | IDR 244.00 | +2.52% | IDR 246.00 | IDR 246.00 | IDR 236.00 | 940.10K |
| 2026-06-18 | IDR 238.00 | -3.25% | IDR 256.00 | IDR 256.00 | IDR 232.00 | 504.30K |
| 2026-06-17 | IDR 246.00 | 0.00% | IDR 256.00 | IDR 266.00 | IDR 242.00 | 398.40K |
| 2026-06-15 | IDR 246.00 | +8.85% | IDR 226.00 | IDR 256.00 | IDR 226.00 | 908.50K |
| 2026-06-12 | IDR 226.00 | +8.65% | IDR 214.00 | IDR 226.00 | IDR 214.00 | 408.00K |
| 2026-06-11 | IDR 208.00 | -5.45% | IDR 220.00 | IDR 230.00 | IDR 197.00 | 363.20K |
| 2026-06-10 | IDR 220.00 | +5.77% | IDR 206.00 | IDR 250.00 | IDR 200.00 | 1.07M |
| 2026-06-09 | IDR 208.00 | -0.95% | IDR 197.00 | IDR 214.00 | IDR 197.00 | 202.70K |
| 2026-06-08 | IDR 210.00 | -4.55% | IDR 220.00 | IDR 220.00 | IDR 187.00 | 636.50K |
| 2026-06-05 | IDR 220.00 | -0.90% | IDR 222.00 | IDR 232.00 | IDR 204.00 | 399.30K |
| 2026-06-04 | IDR 222.00 | -1.77% | IDR 226.00 | IDR 236.00 | IDR 200.00 | 1.41M |
| 2026-06-03 | IDR 226.00 | +0.89% | IDR 224.00 | IDR 232.00 | IDR 202.00 | 481.90K |
| 2026-06-02 | IDR 224.00 | -4.27% | IDR 234.00 | IDR 238.00 | IDR 220.00 | 1.58M |
| 2026-05-29 | IDR 234.00 | +0.86% | IDR 244.00 | IDR 248.00 | IDR 226.00 | 1.36M |
| 2026-05-28 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 232.00 | IDR 232.00 | 0 |
| 2026-05-27 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 232.00 | IDR 232.00 | 0 |
| 2026-05-26 | IDR 232.00 | +1.75% | IDR 238.00 | IDR 240.00 | IDR 228.00 | 177.80K |