Price History - DNET

Kembali ke Company
Ticker: DNET
Company: PT Indoritel Makmur Internasional Tbk.
Date Open High Low Close Volume Value
21-Jul-2025 9,225.00 9,350.00 9,000.00 9,350.00 5,700 0
18-Jul-2025 9,350.00 9,350.00 9,175.00 9,350.00 1,000 0
17-Jul-2025 9,350.00 9,350.00 9,200.00 9,325.00 2,200 0
16-Jul-2025 9,200.00 9,400.00 9,175.00 9,200.00 3,400 0
15-Jul-2025 9,475.00 9,475.00 9,350.00 9,350.00 4,800 0
14-Jul-2025 9,500.00 9,500.00 9,200.00 9,475.00 4,700 0
11-Jul-2025 9,225.00 9,550.00 9,225.00 9,500.00 3,000 0
10-Jul-2025 9,425.00 9,450.00 9,225.00 9,225.00 700 0
09-Jul-2025 9,325.00 9,325.00 9,175.00 9,225.00 3,100 0
08-Jul-2025 9,325.00 9,325.00 9,325.00 9,325.00 300 0
07-Jul-2025 9,725.00 9,725.00 9,300.00 9,325.00 5,800 0
04-Jul-2025 9,150.00 9,900.00 9,125.00 9,750.00 5,700 0
03-Jul-2025 9,150.00 9,675.00 9,150.00 9,675.00 300 0
02-Jul-2025 9,800.00 9,800.00 9,800.00 9,800.00 0 0
01-Jul-2025 9,950.00 9,950.00 9,800.00 9,800.00 2,200 0
30-Jun-2025 9,500.00 9,900.00 9,375.00 9,900.00 12,600 0
26-Jun-2025 9,100.00 9,500.00 9,025.00 9,500.00 5,400 0
25-Jun-2025 9,050.00 9,200.00 9,000.00 9,175.00 2,600 0
24-Jun-2025 9,175.00 9,175.00 9,000.00 9,050.00 4,500 0
23-Jun-2025 9,125.00 9,300.00 9,000.00 9,050.00 3,300 0
20-Jun-2025 9,700.00 10,100.00 9,100.00 9,125.00 15,200 0
19-Jun-2025 9,175.00 9,250.00 9,000.00 9,050.00 5,700 0
18-Jun-2025 9,125.00 9,175.00 9,125.00 9,175.00 1,800 0
17-Jun-2025 9,325.00 9,700.00 9,125.00 9,125.00 3,400 0
16-Jun-2025 9,050.00 9,325.00 9,000.00 9,325.00 2,300 0
13-Jun-2025 9,575.00 9,700.00 9,500.00 9,500.00 2,400 0
12-Jun-2025 9,600.00 9,725.00 9,575.00 9,575.00 2,400 0
11-Jun-2025 9,600.00 9,700.00 9,500.00 9,500.00 5,300 0
10-Jun-2025 9,700.00 9,825.00 9,425.00 9,600.00 8,900 0
05-Jun-2025 9,700.00 9,900.00 9,200.00 9,700.00 12,800 0
04-Jun-2025 10,150.00 10,150.00 9,700.00 9,700.00 6,400 0
03-Jun-2025 9,800.00 9,975.00 9,800.00 9,975.00 3,000 0
02-Jun-2025 9,875.00 9,950.00 9,725.00 9,950.00 12,100 0
28-May-2025 9,950.00 9,950.00 9,925.00 9,925.00 700 0
27-May-2025 9,975.00 10,000.00 9,950.00 9,950.00 900 0
26-May-2025 9,900.00 9,975.00 9,750.00 9,975.00 105,800 0
23-May-2025 9,850.00 10,100.00 9,850.00 9,900.00 6,800 0
22-May-2025 10,000.00 10,125.00 9,825.00 9,875.00 15,400 0
21-May-2025 9,950.00 10,050.00 9,825.00 9,975.00 7,500 0
20-May-2025 10,000.00 10,100.00 9,950.00 9,950.00 12,500 0
19-May-2025 10,100.00 10,100.00 9,950.00 10,075.00 8,800 0
16-May-2025 10,175.00 10,200.00 10,100.00 10,100.00 8,200 0
15-May-2025 10,350.00 10,875.00 10,175.00 10,175.00 35,500 0
14-May-2025 10,300.00 12,000.00 10,025.00 10,325.00 125,100 0
09-May-2025 10,125.00 10,500.00 10,000.00 10,300.00 15,400 0
08-May-2025 10,150.00 10,350.00 10,000.00 10,100.00 4,700 0
07-May-2025 10,275.00 10,500.00 10,125.00 10,350.00 11,400 0
06-May-2025 10,175.00 10,975.00 10,000.00 10,250.00 10,400 0
05-May-2025 9,700.00 11,550.00 9,700.00 10,175.00 27,400 0
02-May-2025 9,775.00 9,850.00 9,700.00 9,700.00 2,100 0
30-Apr-2025 9,550.00 9,925.00 9,550.00 9,775.00 1,300 0
29-Apr-2025 9,600.00 9,875.00 9,600.00 9,700.00 2,500 0
28-Apr-2025 9,600.00 9,725.00 9,525.00 9,575.00 13,900 0
25-Apr-2025 9,525.00 9,725.00 9,525.00 9,600.00 2,000 0
24-Apr-2025 9,700.00 9,700.00 9,500.00 9,525.00 1,900 0
23-Apr-2025 9,950.00 9,950.00 9,575.00 9,700.00 1,600 0
22-Apr-2025 9,300.00 9,575.00 9,300.00 9,575.00 600 0
21-Apr-2025 9,300.00 9,300.00 9,300.00 9,300.00 1,500 0
17-Apr-2025 9,450.00 9,450.00 9,250.00 9,300.00 5,300 0
16-Apr-2025 9,625.00 9,625.00 9,375.00 9,450.00 1,300 0
15-Apr-2025 9,950.00 9,950.00 9,225.00 9,600.00 14,000 0
14-Apr-2025 9,225.00 9,975.00 9,200.00 9,975.00 5,700 0
11-Apr-2025 9,275.00 9,275.00 9,225.00 9,250.00 1,100 0
10-Apr-2025 9,375.00 9,500.00 9,275.00 9,275.00 5,300 0
09-Apr-2025 9,500.00 9,500.00 9,100.00 9,475.00 15,900 0
08-Apr-2025 9,025.00 9,500.00 8,925.00 9,500.00 21,800 0
27-Mar-2025 9,050.00 9,200.00 9,050.00 9,200.00 7,600 0
26-Mar-2025 9,075.00 9,150.00 9,050.00 9,075.00 4,500 0
25-Mar-2025 9,100.00 11,000.00 9,050.00 9,050.00 56,400 0
24-Mar-2025 9,075.00 9,275.00 9,025.00 9,250.00 15,900 0
21-Mar-2025 9,175.00 9,300.00 9,125.00 9,275.00 5,500 0
20-Mar-2025 9,250.00 9,500.00 9,225.00 9,300.00 10,500 0
19-Mar-2025 9,175.00 9,350.00 9,100.00 9,225.00 5,900 0
18-Mar-2025 9,025.00 9,225.00 9,000.00 9,175.00 20,500 0
17-Mar-2025 9,200.00 9,250.00 9,000.00 9,025.00 20,100 0
14-Mar-2025 9,100.00 9,400.00 9,100.00 9,375.00 6,300 0
13-Mar-2025 9,400.00 9,400.00 9,000.00 9,400.00 20,300 0
12-Mar-2025 9,400.00 9,450.00 9,375.00 9,450.00 6,000 0
11-Mar-2025 9,350.00 9,450.00 9,025.00 9,425.00 4,100 0
10-Mar-2025 9,450.00 9,450.00 9,450.00 9,450.00 100 0
07-Mar-2025 9,275.00 9,500.00 9,275.00 9,450.00 2,900 0
06-Mar-2025 9,100.00 9,300.00 9,025.00 9,275.00 7,600 0
05-Mar-2025 9,025.00 9,250.00 9,000.00 9,250.00 2,600 0
04-Mar-2025 9,900.00 9,900.00 9,150.00 9,175.00 3,500 0
03-Mar-2025 9,000.00 9,775.00 9,000.00 9,175.00 7,700 0
28-Feb-2025 9,100.00 9,250.00 9,025.00 9,025.00 3,800 0
27-Feb-2025 9,150.00 9,325.00 9,125.00 9,250.00 12,400 0
26-Feb-2025 9,400.00 9,400.00 9,050.00 9,375.00 17,600 0
25-Feb-2025 9,400.00 9,400.00 9,025.00 9,400.00 3,500 0
24-Feb-2025 9,725.00 9,725.00 9,000.00 9,400.00 25,000 0
21-Feb-2025 9,575.00 10,350.00 8,900.00 9,725.00 16,400 0
20-Feb-2025 10,000.00 10,475.00 9,000.00 9,575.00 48,900 0
19-Feb-2025 10,075.00 11,750.00 9,775.00 10,000.00 78,800 0
18-Feb-2025 9,125.00 10,500.00 9,050.00 9,950.00 50,600 0
17-Feb-2025 9,025.00 9,150.00 9,000.00 9,125.00 6,800 0
14-Feb-2025 9,150.00 9,200.00 9,050.00 9,200.00 12,200 0
13-Feb-2025 9,150.00 9,150.00 9,000.00 9,150.00 8,800 0
12-Feb-2025 9,025.00 9,200.00 9,025.00 9,175.00 13,800 0
11-Feb-2025 9,000.00 9,200.00 9,000.00 9,175.00 10,200 0
10-Feb-2025 9,150.00 9,150.00 9,000.00 9,125.00 9,700 0