Price History - DNET

Kembali ke Company
Ticker: DNET
Company: PT Indoritel Makmur Internasional Tbk.
Date Open High Low Close Volume Value
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
10-Mar-2022 3,170.00 3,200.00 3,170.00 3,200.00 18,500 0
09-Mar-2022 3,160.00 3,210.00 3,160.00 3,210.00 4,400 0
08-Mar-2022 3,210.00 3,230.00 3,210.00 3,220.00 2,900 0
07-Mar-2022 3,160.00 3,210.00 3,160.00 3,210.00 1,500 0
04-Mar-2022 3,190.00 3,210.00 3,190.00 3,210.00 4,100 0
02-Mar-2022 3,220.00 3,220.00 3,200.00 3,210.00 2,000 0
01-Mar-2022 3,210.00 3,210.00 3,210.00 3,210.00 2,000 0
25-Feb-2022 3,210.00 3,210.00 3,190.00 3,210.00 7,900 0
24-Feb-2022 3,210.00 3,230.00 3,190.00 3,210.00 13,000 0
23-Feb-2022 3,210.00 3,230.00 3,210.00 3,230.00 2,300 0
22-Feb-2022 3,200.00 3,220.00 3,190.00 3,220.00 8,700 0
21-Feb-2022 3,210.00 3,210.00 3,190.00 3,210.00 2,900 0
18-Feb-2022 3,200.00 3,210.00 3,190.00 3,210.00 22,100 0
17-Feb-2022 3,210.00 3,220.00 3,200.00 3,220.00 8,200 0
16-Feb-2022 3,220.00 3,220.00 3,200.00 3,210.00 5,100 0
15-Feb-2022 3,200.00 3,220.00 3,190.00 3,220.00 7,500 0
14-Feb-2022 3,240.00 3,240.00 3,200.00 3,230.00 8,600 0
11-Feb-2022 3,230.00 3,240.00 3,200.00 3,240.00 4,200 0
10-Feb-2022 3,250.00 3,250.00 3,200.00 3,240.00 28,700 0
09-Feb-2022 3,260.00 3,260.00 3,200.00 3,240.00 4,600 0
08-Feb-2022 3,200.00 3,260.00 3,200.00 3,260.00 3,800 0
07-Feb-2022 3,220.00 3,220.00 3,190.00 3,220.00 3,800 0
04-Feb-2022 3,220.00 3,220.00 3,210.00 3,220.00 3,700 0
03-Feb-2022 3,190.00 3,220.00 3,190.00 3,220.00 7,800 0
02-Feb-2022 3,250.00 3,250.00 3,200.00 3,210.00 39,100 0
31-Jan-2022 3,170.00 3,250.00 3,170.00 3,250.00 37,700 0
28-Jan-2022 3,190.00 3,220.00 3,190.00 3,220.00 3,800 0
27-Jan-2022 3,220.00 3,220.00 3,180.00 3,220.00 8,300 0
26-Jan-2022 3,220.00 3,220.00 3,170.00 3,220.00 6,900 0
25-Jan-2022 3,230.00 3,230.00 3,190.00 3,220.00 19,800 0
24-Jan-2022 3,230.00 3,230.00 3,190.00 3,230.00 3,700 0
21-Jan-2022 3,230.00 3,230.00 3,230.00 3,230.00 3,000 0
20-Jan-2022 3,190.00 3,230.00 3,190.00 3,230.00 40,700 0
19-Jan-2022 3,190.00 3,230.00 3,190.00 3,230.00 4,000 0
18-Jan-2022 3,200.00 3,230.00 3,180.00 3,220.00 3,100 0
17-Jan-2022 3,240.00 3,240.00 3,160.00 3,200.00 17,700 0
14-Jan-2022 3,240.00 3,240.00 3,240.00 3,240.00 2,800 0
13-Jan-2022 3,220.00 3,250.00 3,220.00 3,240.00 24,100 0
12-Jan-2022 3,210.00 3,230.00 3,200.00 3,220.00 13,000 0
11-Jan-2022 3,210.00 3,250.00 3,200.00 3,230.00 20,000 0
10-Jan-2022 3,200.00 3,250.00 3,200.00 3,250.00 22,000 0
07-Jan-2022 3,240.00 3,290.00 3,240.00 3,260.00 3,600 0
06-Jan-2022 3,240.00 3,240.00 3,200.00 3,240.00 1,700 0
05-Jan-2022 3,230.00 3,250.00 3,220.00 3,240.00 8,500 0
04-Jan-2022 3,280.00 3,280.00 3,230.00 3,250.00 12,400 0
03-Jan-2022 3,290.00 3,290.00 3,260.00 3,280.00 3,900 0
30-Dec-2021 3,270.00 3,290.00 3,270.00 3,290.00 1,100 0