Price History - DNET

Kembali ke Company
Ticker: DNET
Company: PT Indoritel Makmur Internasional Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 9,900.00 9,900.00 9,800.00 9,800.00 15,600 0
03-Aug-2026 9,750.00 10,000.00 9,575.00 9,900.00 22,700 0
31-Jul-2026 9,700.00 9,900.00 9,700.00 9,800.00 19,400 0
30-Jul-2026 9,575.00 9,875.00 9,575.00 9,875.00 14,200 0
29-Jul-2026 9,700.00 9,700.00 9,550.00 9,700.00 12,900 0
28-Jul-2026 9,900.00 9,900.00 9,550.00 9,675.00 53,400 0
27-Jul-2026 9,700.00 9,900.00 9,550.00 9,900.00 13,500 0
24-Jul-2026 9,650.00 9,700.00 9,525.00 9,700.00 11,800 0
23-Jul-2026 9,675.00 9,675.00 9,450.00 9,675.00 11,500 0
22-Jul-2026 9,400.00 9,675.00 9,375.00 9,675.00 23,400 0
21-Jul-2026 9,600.00 9,700.00 9,375.00 9,375.00 32,400 0
20-Jul-2026 9,725.00 9,775.00 9,400.00 9,600.00 61,400 0
17-Jul-2026 9,825.00 9,825.00 9,625.00 9,725.00 30,700 0
16-Jul-2026 9,800.00 9,900.00 9,650.00 9,825.00 12,800 0
15-Jul-2026 9,625.00 10,975.00 9,625.00 9,800.00 28,500 0
14-Jul-2026 9,800.00 9,825.00 9,600.00 9,750.00 22,100 0
13-Jul-2026 9,875.00 9,875.00 9,850.00 9,850.00 2,400 0
10-Jul-2026 10,000.00 10,000.00 9,550.00 9,800.00 16,800 0
09-Jul-2026 9,400.00 9,900.00 9,375.00 9,900.00 35,800 0
08-Jul-2026 9,350.00 9,800.00 9,350.00 9,800.00 15,200 0
07-Jul-2026 9,350.00 9,600.00 9,350.00 9,600.00 17,700 0
06-Jul-2026 9,825.00 9,825.00 9,350.00 9,350.00 28,700 0
03-Jul-2026 9,650.00 9,900.00 9,425.00 9,825.00 20,400 0
02-Jul-2026 10,150.00 10,150.00 9,225.00 9,900.00 222,700 0
01-Jul-2026 9,800.00 10,175.00 9,800.00 10,150.00 6,600 0
30-Jun-2026 10,500.00 10,500.00 9,600.00 9,800.00 78,000 0
29-Jun-2026 10,150.00 10,400.00 10,150.00 10,400.00 500 0
26-Jun-2026 10,200.00 10,400.00 10,100.00 10,300.00 7,600 0
25-Jun-2026 10,300.00 10,300.00 10,300.00 10,300.00 2,600 0
24-Jun-2026 10,300.00 10,300.00 10,300.00 10,300.00 2,000 0
23-Jun-2026 10,275.00 10,300.00 10,025.00 10,300.00 4,800 0
22-Jun-2026 10,100.00 10,275.00 10,050.00 10,275.00 6,100 0
19-Jun-2026 10,300.00 10,300.00 10,300.00 10,300.00 1,300 0
18-Jun-2026 10,300.00 10,300.00 10,050.00 10,300.00 3,900 0
17-Jun-2026 10,200.00 10,300.00 10,050.00 10,300.00 2,400 0
15-Jun-2026 10,150.00 10,300.00 10,025.00 10,300.00 2,200 0
12-Jun-2026 10,500.00 10,500.00 9,975.00 10,150.00 2,400 0
11-Jun-2026 9,850.00 10,400.00 9,825.00 10,400.00 5,900 0
10-Jun-2026 10,400.00 10,400.00 10,000.00 10,375.00 6,400 0
09-Jun-2026 9,950.00 10,000.00 9,600.00 10,000.00 8,300 0
08-Jun-2026 10,000.00 10,000.00 9,600.00 9,950.00 13,400 0
05-Jun-2026 10,075.00 10,300.00 9,925.00 10,075.00 7,200 0
04-Jun-2026 9,600.00 10,075.00 9,325.00 10,075.00 6,300 0
03-Jun-2026 10,300.00 10,900.00 9,300.00 9,600.00 84,500 0
02-Jun-2026 10,100.00 10,400.00 9,900.00 9,900.00 86,800 0
29-May-2026 9,575.00 10,975.00 9,525.00 10,950.00 53,800 0
28-May-2026 9,900.00 9,900.00 9,900.00 9,900.00 0 0
27-May-2026 9,900.00 9,900.00 9,900.00 9,900.00 0 0
26-May-2026 9,500.00 9,975.00 9,350.00 9,900.00 27,800 0
25-May-2026 9,375.00 9,750.00 9,350.00 9,750.00 11,600 0
22-May-2026 9,275.00 9,500.00 9,250.00 9,500.00 9,000 0
21-May-2026 9,475.00 9,475.00 9,250.00 9,325.00 21,000 0
20-May-2026 9,475.00 9,475.00 9,300.00 9,475.00 5,100 0
19-May-2026 9,425.00 9,475.00 9,275.00 9,475.00 3,500 0
18-May-2026 9,450.00 9,450.00 9,250.00 9,450.00 6,200 0
15-May-2026 9,450.00 9,450.00 9,450.00 9,450.00 0 0
14-May-2026 9,450.00 9,450.00 9,450.00 9,450.00 0 0
13-May-2026 9,350.00 9,450.00 9,250.00 9,450.00 7,000 0
12-May-2026 9,400.00 9,400.00 9,275.00 9,400.00 5,500 0
11-May-2026 9,325.00 9,400.00 9,225.00 9,400.00 13,800 0
08-May-2026 9,450.00 9,450.00 9,450.00 9,450.00 2,600 0
07-May-2026 9,300.00 9,450.00 9,300.00 9,450.00 1,100 0
06-May-2026 9,300.00 9,400.00 9,200.00 9,400.00 12,500 0
05-May-2026 9,300.00 9,400.00 9,300.00 9,400.00 2,300 0
04-May-2026 9,275.00 9,450.00 9,250.00 9,450.00 8,500 0
30-Apr-2026 9,475.00 9,475.00 9,250.00 9,475.00 21,300 0
29-Apr-2026 9,400.00 9,400.00 9,225.00 9,400.00 7,500 0
28-Apr-2026 9,300.00 9,400.00 9,275.00 9,400.00 2,800 0
27-Apr-2026 9,275.00 9,400.00 9,275.00 9,400.00 1,800 0
24-Apr-2026 9,425.00 9,425.00 9,250.00 9,425.00 11,300 0
23-Apr-2026 9,250.00 9,425.00 9,225.00 9,425.00 2,900 0
22-Apr-2026 9,200.00 9,425.00 9,200.00 9,425.00 18,000 0
21-Apr-2026 9,225.00 9,475.00 9,175.00 9,475.00 1,900 0
20-Apr-2026 9,425.00 9,450.00 9,200.00 9,200.00 12,400 0
17-Apr-2026 9,200.00 9,425.00 9,150.00 9,425.00 11,700 0
16-Apr-2026 9,375.00 9,375.00 9,125.00 9,375.00 11,200 0
15-Apr-2026 9,375.00 9,400.00 9,075.00 9,375.00 27,900 0
14-Apr-2026 9,075.00 9,400.00 9,075.00 9,400.00 14,600 0
13-Apr-2026 9,075.00 9,225.00 9,075.00 9,225.00 6,700 0
10-Apr-2026 8,900.00 9,200.00 8,900.00 9,200.00 17,300 0
09-Apr-2026 9,100.00 9,100.00 8,900.00 9,075.00 3,200 0
08-Apr-2026 9,025.00 9,100.00 9,025.00 9,100.00 5,100 0
07-Apr-2026 8,950.00 9,125.00 8,950.00 9,125.00 5,700 0
06-Apr-2026 8,850.00 9,125.00 8,850.00 9,125.00 5,300 0
02-Apr-2026 9,175.00 9,175.00 9,075.00 9,125.00 1,400 0
01-Apr-2026 9,200.00 9,200.00 9,000.00 9,175.00 1,900 0
31-Mar-2026 9,075.00 9,200.00 8,850.00 9,200.00 18,700 0
30-Mar-2026 9,075.00 9,075.00 8,850.00 9,075.00 11,000 0
27-Mar-2026 9,000.00 9,075.00 8,850.00 9,075.00 6,900 0
26-Mar-2026 8,800.00 8,975.00 8,800.00 8,975.00 1,500 0
25-Mar-2026 9,000.00 9,000.00 8,775.00 8,975.00 7,500 0
17-Mar-2026 8,775.00 9,000.00 8,775.00 8,975.00 5,200 0
16-Mar-2026 8,700.00 8,775.00 8,500.00 8,775.00 19,600 0
13-Mar-2026 8,600.00 8,800.00 8,600.00 8,725.00 14,700 0
12-Mar-2026 8,600.00 8,825.00 8,600.00 8,825.00 15,700 0
11-Mar-2026 8,850.00 8,850.00 8,625.00 8,825.00 20,900 0
10-Mar-2026 8,875.00 8,875.00 8,500.00 8,850.00 13,000 0
09-Mar-2026 8,900.00 8,900.00 8,250.00 8,825.00 27,700 0
06-Mar-2026 8,900.00 8,900.00 8,900.00 8,900.00 7,500 0
05-Mar-2026 8,925.00 8,925.00 8,900.00 8,900.00 700 0