Price History - DNET

Kembali ke Company
Ticker: DNET
Company: PT Indoritel Makmur Internasional Tbk.
Date Open High Low Close Volume Value
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
11-Aug-2022 3,690.00 3,690.00 3,610.00 3,670.00 1,600 0
10-Aug-2022 3,680.00 3,680.00 3,640.00 3,660.00 2,300 0
09-Aug-2022 3,680.00 3,680.00 3,590.00 3,680.00 11,600 0
08-Aug-2022 3,730.00 3,730.00 3,660.00 3,660.00 4,900 0
05-Aug-2022 3,690.00 3,730.00 3,680.00 3,730.00 3,100 0
04-Aug-2022 3,690.00 3,690.00 3,680.00 3,690.00 3,400 0
03-Aug-2022 3,600.00 3,670.00 3,600.00 3,660.00 3,800 0
02-Aug-2022 3,530.00 3,670.00 3,460.00 3,670.00 3,900 0
01-Aug-2022 3,670.00 3,680.00 3,460.00 3,530.00 2,300 0
29-Jul-2022 3,940.00 4,000.00 3,670.00 3,680.00 45,500 0
28-Jul-2022 3,900.00 4,010.00 3,610.00 3,940.00 11,000 0
27-Jul-2022 3,880.00 3,880.00 3,710.00 3,840.00 5,600 0
26-Jul-2022 3,790.00 4,010.00 3,740.00 3,880.00 10,300 0
25-Jul-2022 3,980.00 4,050.00 3,710.00 3,790.00 22,000 0
22-Jul-2022 4,030.00 4,030.00 3,960.00 3,980.00 3,400 0
21-Jul-2022 3,420.00 4,100.00 3,420.00 4,030.00 27,900 0
20-Jul-2022 3,390.00 3,430.00 3,300.00 3,420.00 12,200 0
19-Jul-2022 3,400.00 3,400.00 3,390.00 3,390.00 4,700 0
18-Jul-2022 3,300.00 3,400.00 3,300.00 3,400.00 15,000 0
15-Jul-2022 3,370.00 3,400.00 3,300.00 3,400.00 7,600 0
14-Jul-2022 3,230.00 3,380.00 3,230.00 3,380.00 5,000 0
13-Jul-2022 3,260.00 3,350.00 3,260.00 3,330.00 3,700 0
12-Jul-2022 3,350.00 3,350.00 3,350.00 3,350.00 2,300 0
11-Jul-2022 3,350.00 3,350.00 3,270.00 3,350.00 29,800 0
08-Jul-2022 3,350.00 3,350.00 3,270.00 3,350.00 2,500 0
07-Jul-2022 3,350.00 3,350.00 3,350.00 3,350.00 2,000 0
06-Jul-2022 3,350.00 3,350.00 3,280.00 3,350.00 1,500 0
05-Jul-2022 3,340.00 3,350.00 3,320.00 3,350.00 8,100 0
04-Jul-2022 3,300.00 3,340.00 3,260.00 3,340.00 16,000 0
01-Jul-2022 3,350.00 3,350.00 3,290.00 3,340.00 3,100 0
30-Jun-2022 3,330.00 3,350.00 3,270.00 3,340.00 72,400 0
29-Jun-2022 3,250.00 3,340.00 3,250.00 3,330.00 24,800 0
28-Jun-2022 3,300.00 3,300.00 3,250.00 3,290.00 13,200 0
27-Jun-2022 3,280.00 3,340.00 3,210.00 3,340.00 7,300 0
24-Jun-2022 3,300.00 3,300.00 3,220.00 3,300.00 21,500 0
23-Jun-2022 3,280.00 3,300.00 3,220.00 3,300.00 13,000 0
22-Jun-2022 3,290.00 3,300.00 3,200.00 3,290.00 43,600 0
21-Jun-2022 3,350.00 3,350.00 3,210.00 3,300.00 16,900 0
20-Jun-2022 3,150.00 3,350.00 3,150.00 3,350.00 182,700 0
17-Jun-2022 3,180.00 3,250.00 3,170.00 3,250.00 44,900 0
16-Jun-2022 3,190.00 3,190.00 3,190.00 3,190.00 3,000 0
15-Jun-2022 3,160.00 3,190.00 3,130.00 3,190.00 1,700 0
14-Jun-2022 3,160.00 3,190.00 3,160.00 3,190.00 5,900 0
13-Jun-2022 3,180.00 3,180.00 3,120.00 3,170.00 66,400 0
10-Jun-2022 3,150.00 3,180.00 3,150.00 3,180.00 7,400 0
09-Jun-2022 3,150.00 3,190.00 3,150.00 3,180.00 2,000 0
08-Jun-2022 3,200.00 3,200.00 3,200.00 3,200.00 700 0