Price History - DNET

Kembali ke Company
Ticker: DNET
Company: PT Indoritel Makmur Internasional Tbk.
Date Open High Low Close Volume Value
10-Dec-2025 9,000.00 9,075.00 8,825.00 8,900.00 7,100 0
09-Dec-2025 9,000.00 9,100.00 9,000.00 9,000.00 1,800 0
08-Dec-2025 9,000.00 9,075.00 8,975.00 9,000.00 2,400 0
05-Dec-2025 9,050.00 9,050.00 9,000.00 9,000.00 1,200 0
04-Dec-2025 8,950.00 9,050.00 8,950.00 9,000.00 800 0
03-Dec-2025 8,925.00 8,925.00 8,925.00 8,925.00 600 0
02-Dec-2025 9,050.00 9,050.00 8,925.00 8,925.00 3,000 0
01-Dec-2025 9,200.00 9,200.00 8,900.00 9,050.00 36,400 0
28-Nov-2025 9,000.00 9,250.00 8,700.00 9,250.00 32,900 0
27-Nov-2025 8,975.00 9,000.00 8,925.00 9,000.00 8,800 0
26-Nov-2025 8,925.00 9,050.00 8,925.00 8,925.00 6,400 0
25-Nov-2025 9,025.00 9,025.00 8,925.00 8,925.00 2,200 0
24-Nov-2025 8,950.00 8,950.00 8,900.00 8,950.00 3,300 0
21-Nov-2025 8,950.00 8,950.00 8,925.00 8,950.00 11,200 0
20-Nov-2025 8,975.00 9,025.00 8,950.00 8,950.00 2,300 0
19-Nov-2025 8,975.00 8,975.00 8,950.00 8,975.00 500 0
18-Nov-2025 8,950.00 9,000.00 8,950.00 9,000.00 1,000 0
17-Nov-2025 9,050.00 9,050.00 8,825.00 8,950.00 3,800 0
14-Nov-2025 8,950.00 8,950.00 8,825.00 8,925.00 4,700 0
13-Nov-2025 8,950.00 9,000.00 8,950.00 8,950.00 4,900 0
12-Nov-2025 8,975.00 9,000.00 8,975.00 8,975.00 4,800 0
11-Nov-2025 8,975.00 9,050.00 8,975.00 8,975.00 2,600 0
10-Nov-2025 8,975.00 9,025.00 8,975.00 9,000.00 6,500 0
07-Nov-2025 9,000.00 9,075.00 8,950.00 8,975.00 6,900 0
06-Nov-2025 9,075.00 9,075.00 8,975.00 8,975.00 1,800 0
05-Nov-2025 9,025.00 9,075.00 8,900.00 8,950.00 6,300 0
04-Nov-2025 8,850.00 9,000.00 8,850.00 9,000.00 13,700 0
03-Nov-2025 9,100.00 9,100.00 8,800.00 9,000.00 35,300 0
31-Oct-2025 9,150.00 9,150.00 9,025.00 9,100.00 3,200 0
30-Oct-2025 9,075.00 9,175.00 9,050.00 9,150.00 6,400 0
29-Oct-2025 9,175.00 9,175.00 8,700.00 9,075.00 27,300 0
28-Oct-2025 9,050.00 9,200.00 9,050.00 9,175.00 2,300 0
27-Oct-2025 9,150.00 9,275.00 9,000.00 9,050.00 17,100 0
24-Oct-2025 9,300.00 9,300.00 9,100.00 9,275.00 3,300 0
23-Oct-2025 9,325.00 9,325.00 9,250.00 9,300.00 5,000 0
22-Oct-2025 9,150.00 9,375.00 9,150.00 9,250.00 6,200 0
21-Oct-2025 9,175.00 9,200.00 9,025.00 9,150.00 9,200 0
20-Oct-2025 9,175.00 9,475.00 9,100.00 9,100.00 8,800 0
17-Oct-2025 9,400.00 9,400.00 9,150.00 9,150.00 5,400 0
16-Oct-2025 9,075.00 9,475.00 9,075.00 9,350.00 11,100 0
15-Oct-2025 9,100.00 9,475.00 9,075.00 9,075.00 23,700 0
14-Oct-2025 9,100.00 9,925.00 9,000.00 9,100.00 49,700 0
13-Oct-2025 9,000.00 9,075.00 8,975.00 8,975.00 10,600 0
10-Oct-2025 9,000.00 9,125.00 8,975.00 9,125.00 9,400 0
09-Oct-2025 9,200.00 9,200.00 8,975.00 9,000.00 12,100 0
08-Oct-2025 9,075.00 9,075.00 9,000.00 9,000.00 27,200 0
07-Oct-2025 9,275.00 9,275.00 9,075.00 9,100.00 4,400 0
06-Oct-2025 9,125.00 9,150.00 9,100.00 9,100.00 4,700 0
03-Oct-2025 9,125.00 9,125.00 9,075.00 9,125.00 6,000 0
02-Oct-2025 9,150.00 9,150.00 9,100.00 9,150.00 9,700 0
01-Oct-2025 9,125.00 9,175.00 9,100.00 9,125.00 9,800 0
30-Sep-2025 9,350.00 9,350.00 9,000.00 9,000.00 29,100 0
29-Sep-2025 9,275.00 9,400.00 9,000.00 9,400.00 26,800 0
26-Sep-2025 9,275.00 9,300.00 9,125.00 9,250.00 8,100 0
25-Sep-2025 9,175.00 9,300.00 9,075.00 9,275.00 12,400 0
24-Sep-2025 9,150.00 9,150.00 9,050.00 9,075.00 4,405,900 0
23-Sep-2025 9,175.00 9,175.00 9,100.00 9,100.00 4,600 0
22-Sep-2025 9,100.00 9,225.00 9,050.00 9,050.00 11,500 0
19-Sep-2025 9,175.00 9,325.00 9,075.00 9,100.00 16,700 0
18-Sep-2025 9,050.00 9,150.00 9,050.00 9,075.00 8,000 0
17-Sep-2025 9,150.00 9,150.00 9,050.00 9,050.00 11,800 0
16-Sep-2025 9,150.00 9,200.00 9,100.00 9,100.00 7,100 0
15-Sep-2025 9,050.00 9,150.00 9,050.00 9,125.00 8,100 0
12-Sep-2025 9,050.00 9,150.00 9,025.00 9,050.00 11,900 0
11-Sep-2025 9,125.00 9,125.00 9,000.00 9,050.00 23,100 0
10-Sep-2025 9,100.00 9,225.00 9,100.00 9,125.00 1,700 0
09-Sep-2025 9,125.00 9,150.00 9,025.00 9,050.00 6,100 0
08-Sep-2025 9,300.00 9,300.00 9,000.00 9,125.00 21,800 0
04-Sep-2025 9,225.00 9,325.00 9,200.00 9,300.00 10,500 0
03-Sep-2025 9,425.00 9,425.00 9,000.00 9,200.00 53,600 0
02-Sep-2025 9,500.00 9,600.00 9,275.00 9,300.00 46,800 0
01-Sep-2025 9,700.00 9,700.00 9,300.00 9,425.00 10,100 0
29-Aug-2025 9,625.00 9,775.00 9,075.00 9,775.00 77,400 0
28-Aug-2025 9,950.00 10,400.00 9,400.00 9,600.00 89,000 0
27-Aug-2025 9,625.00 11,400.00 9,200.00 9,725.00 5,622,000 0
26-Aug-2025 10,375.00 10,375.00 9,500.00 9,500.00 23,500 0
25-Aug-2025 9,475.00 10,575.00 9,475.00 9,775.00 77,900 0
22-Aug-2025 9,275.00 9,500.00 9,200.00 9,400.00 10,600 0
21-Aug-2025 9,300.00 9,375.00 9,125.00 9,200.00 16,000 0
20-Aug-2025 9,350.00 9,350.00 9,000.00 9,325.00 18,900 0
19-Aug-2025 9,225.00 9,250.00 9,200.00 9,250.00 16,900 0
15-Aug-2025 9,225.00 9,275.00 9,000.00 9,225.00 32,600 0
14-Aug-2025 9,350.00 9,700.00 9,000.00 9,325.00 47,000 0
13-Aug-2025 9,525.00 10,125.00 9,325.00 9,375.00 15,100 0
12-Aug-2025 9,275.00 9,750.00 9,275.00 9,475.00 7,300 0
11-Aug-2025 9,500.00 9,525.00 9,225.00 9,225.00 3,200 0
08-Aug-2025 9,300.00 9,450.00 9,000.00 9,250.00 7,700 0
07-Aug-2025 9,525.00 9,525.00 9,300.00 9,300.00 2,400 0
06-Aug-2025 9,425.00 9,500.00 9,200.00 9,400.00 1,500 0
05-Aug-2025 9,400.00 9,475.00 9,250.00 9,400.00 5,100 0
04-Aug-2025 9,550.00 9,575.00 9,325.00 9,450.00 3,400 0
01-Aug-2025 9,825.00 9,825.00 9,550.00 9,575.00 4,200 0
31-Jul-2025 9,800.00 9,850.00 9,075.00 9,850.00 23,300 0
30-Jul-2025 9,750.00 10,400.00 9,350.00 9,800.00 40,700 0
29-Jul-2025 9,475.00 9,700.00 9,150.00 9,700.00 20,200 0
28-Jul-2025 9,400.00 9,500.00 9,100.00 9,500.00 9,500 0
25-Jul-2025 9,150.00 9,500.00 9,125.00 9,350.00 8,000 0
24-Jul-2025 9,100.00 9,125.00 9,100.00 9,125.00 1,200 0
23-Jul-2025 9,175.00 9,175.00 9,000.00 9,100.00 11,500 0
22-Jul-2025 9,100.00 9,350.00 9,100.00 9,125.00 7,500 0