Price History - DNET

Kembali ke Company
Ticker: DNET
Company: PT Indoritel Makmur Internasional Tbk.
Date Open High Low Close Volume Value
30-Dec-2022 4,100.00 4,170.00 4,100.00 4,140.00 3,900 0
29-Dec-2022 4,140.00 4,170.00 4,140.00 4,170.00 1,100 0
28-Dec-2022 4,200.00 4,200.00 4,100.00 4,150.00 1,800 0
27-Dec-2022 4,000.00 4,100.00 3,940.00 4,100.00 1,700 0
26-Dec-2022 4,040.00 4,100.00 4,040.00 4,100.00 1,600 0
23-Dec-2022 4,050.00 4,100.00 4,030.00 4,040.00 2,200 0
22-Dec-2022 4,000.00 4,030.00 4,000.00 4,030.00 23,100 0
21-Dec-2022 3,860.00 4,000.00 3,760.00 4,000.00 13,100 0
20-Dec-2022 3,840.00 3,850.00 3,750.00 3,850.00 40,900 0
19-Dec-2022 3,850.00 3,920.00 3,850.00 3,850.00 48,300 0
16-Dec-2022 3,750.00 3,850.00 3,750.00 3,850.00 25,900 0
15-Dec-2022 3,750.00 3,800.00 3,750.00 3,800.00 21,400 0
14-Dec-2022 3,740.00 3,750.00 3,740.00 3,750.00 4,700 0
13-Dec-2022 3,750.00 3,750.00 3,750.00 3,750.00 1,600 0
12-Dec-2022 3,750.00 3,750.00 3,660.00 3,750.00 1,300 0
09-Dec-2022 3,750.00 3,750.00 3,680.00 3,750.00 900 0
08-Dec-2022 3,710.00 3,750.00 3,710.00 3,750.00 2,600 0
07-Dec-2022 3,730.00 3,730.00 3,650.00 3,710.00 3,300 0
06-Dec-2022 3,720.00 3,730.00 3,660.00 3,730.00 1,400 0
05-Dec-2022 3,750.00 3,750.00 3,690.00 3,720.00 2,100 0
02-Dec-2022 3,690.00 3,730.00 3,680.00 3,730.00 3,200 0
01-Dec-2022 3,750.00 3,750.00 3,640.00 3,700.00 6,100 0
30-Nov-2022 3,730.00 3,750.00 3,730.00 3,750.00 5,500 0
29-Nov-2022 3,740.00 3,740.00 3,650.00 3,730.00 4,000 0
28-Nov-2022 3,730.00 3,740.00 3,720.00 3,740.00 3,400 0
25-Nov-2022 3,720.00 3,740.00 3,720.00 3,740.00 1,700 0
24-Nov-2022 3,720.00 3,740.00 3,680.00 3,720.00 2,200 0
23-Nov-2022 3,720.00 3,740.00 3,720.00 3,740.00 600 0
22-Nov-2022 3,720.00 3,740.00 3,710.00 3,740.00 1,400 0
21-Nov-2022 3,650.00 3,730.00 3,650.00 3,720.00 2,800 0
18-Nov-2022 3,680.00 3,730.00 3,680.00 3,730.00 2,800 0
17-Nov-2022 3,600.00 3,740.00 3,600.00 3,740.00 1,100 0
16-Nov-2022 3,700.00 3,700.00 3,600.00 3,690.00 14,300 0
15-Nov-2022 3,750.00 3,750.00 3,640.00 3,700.00 5,100 0
14-Nov-2022 3,730.00 3,730.00 3,700.00 3,730.00 9,100 0
11-Nov-2022 3,690.00 3,720.00 3,660.00 3,720.00 1,900 0
10-Nov-2022 3,740.00 3,740.00 3,640.00 3,730.00 3,800 0
09-Nov-2022 3,630.00 3,740.00 3,620.00 3,740.00 6,800 0
08-Nov-2022 3,740.00 3,740.00 3,570.00 3,680.00 14,400 0
07-Nov-2022 3,750.00 3,750.00 3,690.00 3,740.00 1,400 0
04-Nov-2022 3,750.00 3,750.00 3,690.00 3,750.00 1,700 0
03-Nov-2022 3,730.00 3,750.00 3,730.00 3,750.00 3,100 0
02-Nov-2022 3,720.00 3,730.00 3,720.00 3,730.00 900 0
01-Nov-2022 3,730.00 3,730.00 3,630.00 3,720.00 5,300 0
31-Oct-2022 3,740.00 3,740.00 3,730.00 3,730.00 900 0
28-Oct-2022 3,680.00 3,730.00 3,640.00 3,730.00 2,500 0
27-Oct-2022 3,740.00 3,740.00 3,740.00 3,740.00 2,700 0
26-Oct-2022 3,700.00 3,740.00 3,700.00 3,740.00 10,300 0
25-Oct-2022 3,710.00 3,720.00 3,680.00 3,720.00 5,300 0
24-Oct-2022 3,700.00 3,710.00 3,600.00 3,710.00 4,900 0
21-Oct-2022 3,700.00 3,700.00 3,600.00 3,700.00 3,200 0
20-Oct-2022 3,700.00 3,700.00 3,700.00 3,700.00 1,100 0
19-Oct-2022 3,710.00 3,710.00 3,660.00 3,700.00 10,600 0
18-Oct-2022 3,710.00 3,710.00 3,630.00 3,710.00 22,200 0
17-Oct-2022 3,600.00 3,710.00 3,600.00 3,710.00 18,500 0
14-Oct-2022 3,680.00 3,730.00 3,670.00 3,720.00 5,100 0
13-Oct-2022 3,670.00 3,680.00 3,610.00 3,680.00 12,300 0
12-Oct-2022 3,610.00 3,690.00 3,600.00 3,670.00 5,000 0
11-Oct-2022 3,700.00 3,700.00 3,680.00 3,700.00 1,500 0
10-Oct-2022 3,680.00 3,700.00 3,680.00 3,700.00 3,200 0
07-Oct-2022 3,700.00 3,700.00 3,680.00 3,700.00 1,700 0
06-Oct-2022 3,700.00 3,700.00 3,700.00 3,700.00 1,200 0
05-Oct-2022 3,720.00 3,720.00 3,700.00 3,700.00 2,100 0
04-Oct-2022 3,700.00 3,710.00 3,700.00 3,710.00 1,000 0
03-Oct-2022 3,710.00 3,710.00 3,620.00 3,710.00 5,900 0
30-Sep-2022 3,720.00 3,720.00 3,600.00 3,710.00 21,700 0
29-Sep-2022 3,720.00 3,720.00 3,710.00 3,720.00 5,400 0
28-Sep-2022 3,690.00 3,720.00 3,600.00 3,720.00 3,400 0
27-Sep-2022 3,660.00 3,720.00 3,650.00 3,720.00 5,900 0
26-Sep-2022 3,630.00 3,680.00 3,600.00 3,660.00 5,300 0
23-Sep-2022 3,740.00 3,740.00 3,600.00 3,630.00 13,300 0
22-Sep-2022 3,700.00 3,740.00 3,700.00 3,720.00 5,000 0
21-Sep-2022 3,690.00 3,700.00 3,610.00 3,700.00 5,600 0
20-Sep-2022 3,650.00 3,690.00 3,650.00 3,690.00 1,600 0
19-Sep-2022 3,680.00 3,680.00 3,600.00 3,650.00 5,400 0
16-Sep-2022 3,680.00 3,680.00 3,670.00 3,680.00 1,400 0
15-Sep-2022 3,700.00 3,720.00 3,700.00 3,720.00 2,900 0
14-Sep-2022 3,700.00 3,720.00 3,690.00 3,700.00 16,700 0
13-Sep-2022 3,740.00 3,740.00 3,720.00 3,730.00 2,300 0
12-Sep-2022 3,740.00 3,740.00 3,730.00 3,740.00 2,800 0
09-Sep-2022 3,680.00 3,760.00 3,670.00 3,740.00 14,900 0
08-Sep-2022 3,800.00 3,800.00 3,700.00 3,760.00 6,100 0
07-Sep-2022 3,770.00 3,830.00 3,770.00 3,800.00 5,500 0
06-Sep-2022 3,770.00 3,780.00 3,770.00 3,770.00 17,300 0
05-Sep-2022 3,750.00 3,790.00 3,750.00 3,780.00 5,800 0
02-Sep-2022 3,750.00 3,750.00 3,700.00 3,750.00 2,200 0
01-Sep-2022 3,750.00 3,750.00 3,750.00 3,750.00 2,500 0
31-Aug-2022 3,710.00 3,780.00 3,710.00 3,750.00 27,100 0
30-Aug-2022 3,710.00 3,710.00 3,700.00 3,700.00 2,500 0
29-Aug-2022 3,730.00 3,730.00 3,700.00 3,720.00 2,200 0
26-Aug-2022 3,730.00 3,730.00 3,700.00 3,730.00 6,200 0
25-Aug-2022 3,570.00 3,730.00 3,500.00 3,730.00 12,500 0
24-Aug-2022 3,580.00 3,600.00 3,580.00 3,590.00 4,000 0
23-Aug-2022 3,570.00 3,600.00 3,460.00 3,600.00 19,100 0
22-Aug-2022 3,700.00 3,700.00 3,500.00 3,570.00 23,500 0
19-Aug-2022 3,870.00 3,870.00 3,680.00 3,700.00 10,800 0
18-Aug-2022 3,670.00 3,780.00 3,650.00 3,680.00 26,500 0
16-Aug-2022 3,600.00 3,700.00 3,600.00 3,670.00 900 0
15-Aug-2022 3,590.00 3,690.00 3,590.00 3,670.00 1,200 0
12-Aug-2022 3,650.00 3,700.00 3,600.00 3,700.00 2,600 0