Price History - DNET

Kembali ke Company
Ticker: DNET
Company: PT Indoritel Makmur Internasional Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 10,000.00 10,000.00 9,800.00 9,800.00 13,600 0
08-Oct-2026 9,800.00 10,075.00 9,800.00 10,075.00 11,900 0
07-Oct-2026 9,950.00 9,975.00 9,950.00 9,975.00 5,500 0
06-Oct-2026 9,900.00 9,950.00 9,875.00 9,950.00 7,800 0
05-Oct-2026 9,850.00 9,900.00 9,600.00 9,900.00 20,100 0
02-Oct-2026 9,600.00 9,875.00 9,500.00 9,875.00 7,000 0
01-Oct-2026 9,600.00 9,650.00 9,600.00 9,600.00 8,900 0
30-Sep-2026 9,975.00 9,975.00 9,700.00 9,700.00 12,100 0
29-Sep-2026 9,850.00 9,975.00 9,725.00 9,975.00 5,500 0
28-Sep-2026 9,725.00 9,900.00 9,725.00 9,900.00 6,200 0
25-Sep-2026 9,750.00 9,900.00 9,725.00 9,725.00 21,600 0
24-Sep-2026 9,900.00 9,900.00 9,750.00 9,750.00 12,700 0
23-Sep-2026 9,725.00 9,900.00 9,725.00 9,725.00 12,300 0
22-Sep-2026 9,750.00 9,900.00 9,725.00 9,725.00 11,700 0
21-Sep-2026 9,950.00 9,950.00 9,725.00 9,725.00 6,700 0
18-Sep-2026 9,800.00 9,825.00 9,800.00 9,800.00 7,300 0
17-Sep-2026 10,000.00 10,000.00 9,800.00 9,800.00 12,400 0
16-Sep-2026 10,050.00 10,050.00 9,825.00 9,825.00 9,800 0
15-Sep-2026 9,875.00 10,025.00 9,850.00 9,850.00 9,500 0
14-Sep-2026 9,875.00 10,000.00 9,850.00 9,850.00 6,200 0
11-Sep-2026 9,975.00 9,975.00 9,875.00 9,875.00 7,500 0
10-Sep-2026 9,925.00 10,100.00 9,875.00 10,000.00 13,900 0
09-Sep-2026 10,000.00 10,000.00 9,975.00 10,000.00 13,000 0
08-Sep-2026 10,000.00 10,000.00 9,775.00 10,000.00 17,400 0
07-Sep-2026 9,900.00 10,000.00 9,900.00 10,000.00 1,000 0
04-Sep-2026 9,975.00 9,975.00 9,850.00 9,950.00 3,600 0
03-Sep-2026 9,950.00 10,000.00 9,950.00 9,975.00 7,000 0
02-Sep-2026 10,000.00 10,000.00 9,925.00 9,950.00 5,800 0
01-Sep-2026 9,825.00 9,950.00 9,825.00 9,950.00 10,000 0
31-Aug-2026 9,825.00 9,950.00 9,750.00 9,950.00 5,500 0
28-Aug-2026 9,925.00 9,950.00 9,750.00 9,950.00 4,100 0
27-Aug-2026 9,850.00 10,000.00 9,800.00 9,800.00 27,400 0
26-Aug-2026 10,100.00 10,175.00 9,800.00 9,850.00 27,800 0
25-Aug-2026 10,450.00 10,450.00 10,450.00 10,450.00 0 0
24-Aug-2026 9,900.00 10,625.00 9,700.00 10,450.00 31,000 0
21-Aug-2026 9,900.00 9,950.00 9,900.00 9,950.00 3,900 0
20-Aug-2026 9,750.00 9,900.00 9,750.00 9,900.00 5,900 0
19-Aug-2026 9,900.00 9,900.00 9,700.00 9,900.00 6,000 0
18-Aug-2026 9,850.00 9,900.00 9,825.00 9,900.00 9,000 0
14-Aug-2026 9,650.00 9,975.00 9,550.00 9,875.00 64,700 0
13-Aug-2026 9,500.00 9,675.00 9,500.00 9,675.00 17,400 0
12-Aug-2026 9,525.00 9,700.00 9,500.00 9,500.00 30,900 0
11-Aug-2026 9,700.00 9,700.00 9,500.00 9,700.00 57,000 0
10-Aug-2026 9,800.00 10,000.00 9,700.00 10,000.00 5,200 0
07-Aug-2026 9,800.00 9,825.00 9,775.00 9,775.00 6,900 0
06-Aug-2026 9,800.00 9,800.00 9,700.00 9,800.00 6,600 0
05-Aug-2026 9,800.00 9,925.00 9,800.00 9,800.00 4,700 0
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