Price History - DNET

Kembali ke Company
Ticker: DNET
Company: PT Indoritel Makmur Internasional Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 3,200.00 3,200.00 3,150.00 3,200.00 29,600 0
06-Jun-2022 3,250.00 3,250.00 3,170.00 3,170.00 27,500 0
03-Jun-2022 3,210.00 3,250.00 3,190.00 3,220.00 3,400 0
02-Jun-2022 3,300.00 3,300.00 3,210.00 3,210.00 5,600 0
31-May-2022 3,190.00 3,240.00 3,190.00 3,240.00 13,400 0
30-May-2022 3,200.00 3,200.00 3,170.00 3,200.00 10,900 0
27-May-2022 3,180.00 3,200.00 3,180.00 3,200.00 6,000 0
25-May-2022 3,200.00 3,200.00 3,150.00 3,180.00 7,000 0
24-May-2022 3,200.00 3,200.00 3,150.00 3,200.00 3,000 0
23-May-2022 3,170.00 3,300.00 3,170.00 3,300.00 45,700 0
20-May-2022 3,190.00 3,200.00 3,190.00 3,200.00 3,400 0
19-May-2022 3,140.00 3,190.00 3,140.00 3,190.00 2,700 0
18-May-2022 3,190.00 3,190.00 3,190.00 3,190.00 3,700 0
17-May-2022 3,180.00 3,190.00 3,140.00 3,190.00 6,900 0
13-May-2022 3,200.00 3,200.00 3,160.00 3,180.00 6,400 0
12-May-2022 3,170.00 3,200.00 3,140.00 3,200.00 33,000 0
11-May-2022 3,180.00 3,180.00 3,180.00 3,180.00 50,700 0
10-May-2022 3,300.00 3,300.00 3,150.00 3,180.00 131,700 0
09-May-2022 3,190.00 3,500.00 3,190.00 3,380.00 29,200 0
28-Apr-2022 3,200.00 3,200.00 3,180.00 3,200.00 170,800 0
27-Apr-2022 3,190.00 3,210.00 3,180.00 3,200.00 65,500 0
26-Apr-2022 3,180.00 3,200.00 3,160.00 3,200.00 56,500 0
25-Apr-2022 3,140.00 3,180.00 3,120.00 3,180.00 30,400 0
22-Apr-2022 3,150.00 3,150.00 3,110.00 3,150.00 8,700 0
21-Apr-2022 3,160.00 3,160.00 3,110.00 3,150.00 19,000 0
20-Apr-2022 3,160.00 3,160.00 3,130.00 3,160.00 7,100 0
19-Apr-2022 3,170.00 3,170.00 3,130.00 3,160.00 3,800 0
18-Apr-2022 3,180.00 3,180.00 3,100.00 3,160.00 167,800 0
14-Apr-2022 3,150.00 3,180.00 3,150.00 3,180.00 54,700 0
13-Apr-2022 3,170.00 3,190.00 3,170.00 3,190.00 3,900 0
12-Apr-2022 3,190.00 3,190.00 3,150.00 3,170.00 42,800 0
11-Apr-2022 3,190.00 3,190.00 3,170.00 3,190.00 4,700 0
08-Apr-2022 3,180.00 3,190.00 3,180.00 3,190.00 4,800 0
07-Apr-2022 3,180.00 3,190.00 3,150.00 3,180.00 22,600 0
06-Apr-2022 3,190.00 3,190.00 3,150.00 3,180.00 63,200 0
05-Apr-2022 3,200.00 3,200.00 3,180.00 3,200.00 2,600 0
04-Apr-2022 3,210.00 3,210.00 3,190.00 3,200.00 3,400 0
01-Apr-2022 3,170.00 3,200.00 3,170.00 3,200.00 3,200 0
31-Mar-2022 3,190.00 3,200.00 3,180.00 3,200.00 8,200 0
30-Mar-2022 3,170.00 3,200.00 3,170.00 3,200.00 2,300 0
29-Mar-2022 3,200.00 3,200.00 3,180.00 3,200.00 19,600 0
28-Mar-2022 3,210.00 3,210.00 3,180.00 3,200.00 7,500 0
25-Mar-2022 3,200.00 3,210.00 3,180.00 3,210.00 1,800 0
24-Mar-2022 3,210.00 3,210.00 3,200.00 3,200.00 1,100 0
23-Mar-2022 3,210.00 3,210.00 3,210.00 3,210.00 300 0
22-Mar-2022 3,170.00 3,210.00 3,170.00 3,210.00 2,100 0
21-Mar-2022 3,200.00 3,210.00 3,200.00 3,210.00 1,600 0
18-Mar-2022 3,170.00 3,200.00 3,170.00 3,200.00 4,500 0
17-Mar-2022 3,200.00 3,200.00 3,170.00 3,200.00 27,600 0
16-Mar-2022 3,210.00 3,210.00 3,150.00 3,180.00 33,500 0
15-Mar-2022 3,200.00 3,210.00 3,190.00 3,210.00 2,700 0
14-Mar-2022 3,210.00 3,210.00 3,180.00 3,200.00 18,500 0
11-Mar-2022 3,200.00 3,210.00 3,170.00 3,210.00 8,800 0