Price History - DNET

Kembali ke Company
Ticker: DNET
Company: PT Indoritel Makmur Internasional Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 3,270.00 3,270.00 3,270.00 3,270.00 1,400 0
28-Dec-2021 3,250.00 3,270.00 3,210.00 3,270.00 2,500 0
27-Dec-2021 3,250.00 3,250.00 3,210.00 3,250.00 1,900 0
24-Dec-2021 3,250.00 3,250.00 3,250.00 3,250.00 2,100 0
23-Dec-2021 3,250.00 3,250.00 3,220.00 3,250.00 2,800 0
22-Dec-2021 3,240.00 3,250.00 3,220.00 3,250.00 9,100 0
21-Dec-2021 3,200.00 3,240.00 3,200.00 3,240.00 2,100 0
20-Dec-2021 3,260.00 3,270.00 3,250.00 3,250.00 2,900 0
17-Dec-2021 3,260.00 3,260.00 3,220.00 3,260.00 1,700 0
16-Dec-2021 3,260.00 3,270.00 3,220.00 3,260.00 3,400 0
15-Dec-2021 3,260.00 3,260.00 3,210.00 3,260.00 4,700 0
14-Dec-2021 3,240.00 3,260.00 3,230.00 3,260.00 13,200 0
13-Dec-2021 3,270.00 3,270.00 3,240.00 3,270.00 3,000 0
10-Dec-2021 3,230.00 3,270.00 3,230.00 3,270.00 1,000 0
09-Dec-2021 3,240.00 3,240.00 3,210.00 3,240.00 1,300 0
08-Dec-2021 3,240.00 3,290.00 3,240.00 3,240.00 17,200 0
07-Dec-2021 3,210.00 3,240.00 3,210.00 3,240.00 3,300 0
06-Dec-2021 3,300.00 3,300.00 3,170.00 3,240.00 37,500 0
03-Dec-2021 3,260.00 3,300.00 3,260.00 3,300.00 2,900 0
02-Dec-2021 3,330.00 3,370.00 3,260.00 3,340.00 81,800 0
01-Dec-2021 3,370.00 3,380.00 3,260.00 3,330.00 12,400 0
30-Nov-2021 3,330.00 3,460.00 3,270.00 3,370.00 15,300 0
29-Nov-2021 3,300.00 3,340.00 3,240.00 3,340.00 2,100 0
26-Nov-2021 3,340.00 3,340.00 3,330.00 3,340.00 300 0
25-Nov-2021 3,300.00 3,800.00 3,260.00 3,340.00 51,800 0
24-Nov-2021 3,290.00 3,300.00 3,250.00 3,300.00 20,900 0
23-Nov-2021 3,250.00 3,290.00 3,250.00 3,290.00 16,100 0
22-Nov-2021 3,200.00 3,250.00 3,200.00 3,250.00 1,700 0
19-Nov-2021 3,270.00 3,270.00 3,270.00 3,270.00 100 0
18-Nov-2021 3,190.00 3,270.00 3,190.00 3,270.00 17,500 0
17-Nov-2021 3,220.00 3,270.00 3,210.00 3,270.00 2,100 0
16-Nov-2021 3,300.00 3,300.00 3,230.00 3,290.00 22,100 0
15-Nov-2021 3,270.00 3,310.00 3,260.00 3,280.00 39,300 0
12-Nov-2021 3,230.00 3,270.00 3,210.00 3,270.00 11,200 0
11-Nov-2021 3,170.00 3,230.00 3,170.00 3,230.00 2,100 0
10-Nov-2021 3,270.00 3,270.00 3,210.00 3,240.00 3,600 0
09-Nov-2021 3,220.00 3,250.00 3,180.00 3,250.00 11,800 0
08-Nov-2021 3,230.00 3,230.00 3,200.00 3,220.00 23,900 0
05-Nov-2021 3,230.00 3,250.00 3,230.00 3,230.00 3,000 0
04-Nov-2021 3,220.00 3,250.00 3,220.00 3,250.00 4,600 0
03-Nov-2021 3,230.00 3,230.00 3,200.00 3,220.00 2,800 0
02-Nov-2021 3,250.00 3,250.00 3,210.00 3,230.00 6,400 0
01-Nov-2021 3,260.00 3,260.00 3,210.00 3,250.00 2,900 0
29-Oct-2021 3,260.00 3,280.00 3,190.00 3,260.00 46,000 0
28-Oct-2021 3,220.00 3,260.00 3,190.00 3,260.00 17,800 0
27-Oct-2021 3,250.00 3,250.00 3,190.00 3,250.00 6,800 0
26-Oct-2021 3,250.00 3,250.00 3,190.00 3,250.00 12,500 0
25-Oct-2021 3,240.00 3,260.00 3,230.00 3,250.00 5,400 0
22-Oct-2021 3,230.00 3,230.00 3,210.00 3,230.00 3,400 0
21-Oct-2021 3,230.00 3,230.00 3,190.00 3,230.00 3,400 0
19-Oct-2021 3,250.00 3,250.00 3,210.00 3,230.00 4,700 0
18-Oct-2021 3,250.00 3,260.00 3,230.00 3,250.00 6,400 0
15-Oct-2021 3,230.00 3,250.00 3,230.00 3,250.00 30,100 0