Price History - DNET

Kembali ke Company
Ticker: DNET
Company: PT Indoritel Makmur Internasional Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 4,670.00 4,670.00 4,560.00 4,660.00 2,500 0
18-Jan-2024 4,660.00 4,700.00 4,660.00 4,670.00 2,700 0
17-Jan-2024 4,620.00 4,670.00 4,610.00 4,660.00 1,600 0
16-Jan-2024 4,610.00 4,610.00 4,610.00 4,610.00 100 0
15-Jan-2024 4,680.00 4,690.00 4,600.00 4,610.00 2,400 0
12-Jan-2024 4,690.00 4,690.00 4,600.00 4,600.00 1,200 0
11-Jan-2024 4,650.00 4,690.00 4,650.00 4,690.00 3,200 0
10-Jan-2024 4,650.00 4,650.00 4,650.00 4,650.00 400 0
09-Jan-2024 4,580.00 4,680.00 4,580.00 4,670.00 6,300 0
08-Jan-2024 4,560.00 4,580.00 4,530.00 4,580.00 9,500 0
05-Jan-2024 4,690.00 4,690.00 4,600.00 4,610.00 10,100 0
04-Jan-2024 4,640.00 4,690.00 4,620.00 4,690.00 2,400 0
03-Jan-2024 4,610.00 4,680.00 4,610.00 4,620.00 5,900 0
02-Jan-2024 4,700.00 4,700.00 4,600.00 4,690.00 9,900 0
29-Dec-2023 4,700.00 4,700.00 4,700.00 4,700.00 149,000 0
28-Dec-2023 4,700.00 4,700.00 4,610.00 4,700.00 57,500 0
27-Dec-2023 4,700.00 4,750.00 4,600.00 4,700.00 8,700 0
22-Dec-2023 4,750.00 4,770.00 4,700.00 4,750.00 23,900 0
21-Dec-2023 4,700.00 4,750.00 4,700.00 4,700.00 9,100 0
20-Dec-2023 4,680.00 4,750.00 4,680.00 4,750.00 50,900 0
19-Dec-2023 4,600.00 4,680.00 4,600.00 4,600.00 600 0
18-Dec-2023 4,580.00 4,660.00 4,570.00 4,590.00 3,100 0
15-Dec-2023 4,590.00 4,670.00 4,590.00 4,670.00 2,000 0
14-Dec-2023 4,530.00 4,590.00 4,530.00 4,590.00 178,500 0
13-Dec-2023 4,510.00 4,570.00 4,500.00 4,570.00 2,500 0
12-Dec-2023 4,550.00 4,650.00 4,550.00 4,550.00 1,200 0
11-Dec-2023 4,580.00 4,630.00 4,550.00 4,550.00 3,100 0
08-Dec-2023 4,580.00 4,580.00 4,580.00 4,580.00 700 0
07-Dec-2023 4,610.00 4,640.00 4,610.00 4,620.00 4,900 0
06-Dec-2023 4,600.00 4,600.00 4,580.00 4,580.00 800 0
05-Dec-2023 4,630.00 4,640.00 4,600.00 4,600.00 6,000 0
04-Dec-2023 4,630.00 4,640.00 4,620.00 4,640.00 2,096,300 0
01-Dec-2023 4,750.00 4,750.00 4,630.00 4,630.00 9,100 0
30-Nov-2023 4,700.00 4,750.00 4,520.00 4,750.00 130,400 0
29-Nov-2023 4,700.00 4,700.00 4,600.00 4,700.00 2,005,500 0
28-Nov-2023 4,660.00 4,700.00 4,600.00 4,600.00 4,000 0
27-Nov-2023 4,630.00 4,700.00 4,510.00 4,600.00 18,900 0
24-Nov-2023 4,630.00 4,700.00 4,530.00 4,580.00 21,300 0
23-Nov-2023 4,650.00 4,650.00 4,510.00 4,640.00 2,219,200 0
22-Nov-2023 4,510.00 4,700.00 4,490.00 4,650.00 922,600 0
21-Nov-2023 4,510.00 4,600.00 4,500.00 4,510.00 2,000 0
20-Nov-2023 4,500.00 4,600.00 4,500.00 4,600.00 9,800 0
17-Nov-2023 4,600.00 4,600.00 4,600.00 4,600.00 100 0
16-Nov-2023 4,600.00 4,600.00 4,600.00 4,600.00 100 0
15-Nov-2023 4,530.00 4,530.00 4,530.00 4,530.00 0 0
14-Nov-2023 4,500.00 4,530.00 4,500.00 4,530.00 400 0
13-Nov-2023 4,510.00 4,550.00 4,510.00 4,530.00 5,300 0
10-Nov-2023 4,510.00 4,520.00 4,510.00 4,520.00 1,200 0
09-Nov-2023 4,550.00 4,550.00 4,510.00 4,520.00 1,000 0
08-Nov-2023 4,540.00 4,540.00 4,510.00 4,540.00 3,700 0
07-Nov-2023 4,560.00 4,600.00 4,530.00 4,540.00 1,100 0
06-Nov-2023 4,600.00 4,600.00 4,520.00 4,560.00 4,900 0
03-Nov-2023 4,630.00 4,680.00 4,630.00 4,680.00 11,100 0
02-Nov-2023 4,650.00 4,650.00 4,600.00 4,630.00 2,700 0
01-Nov-2023 4,700.00 4,700.00 4,550.00 4,690.00 900 0
31-Oct-2023 4,500.00 4,700.00 4,400.00 4,700.00 213,800 0
30-Oct-2023 4,500.00 4,500.00 4,400.00 4,500.00 18,600 0
27-Oct-2023 4,520.00 4,640.00 4,500.00 4,500.00 13,100 0
26-Oct-2023 4,530.00 4,630.00 4,500.00 4,520.00 2,200 0
25-Oct-2023 4,630.00 4,630.00 4,520.00 4,530.00 5,200 0
24-Oct-2023 4,650.00 4,650.00 4,530.00 4,630.00 17,000 0
23-Oct-2023 4,500.00 4,650.00 4,410.00 4,590.00 12,900 0
20-Oct-2023 4,590.00 4,600.00 4,400.00 4,500.00 12,500 0
19-Oct-2023 4,500.00 4,600.00 4,460.00 4,600.00 4,000 0
18-Oct-2023 4,650.00 4,650.00 4,500.00 4,500.00 1,400 0
17-Oct-2023 4,580.00 4,650.00 4,500.00 4,650.00 10,900 0
16-Oct-2023 4,580.00 4,590.00 4,500.00 4,500.00 2,500 0
13-Oct-2023 4,500.00 4,600.00 4,500.00 4,600.00 10,700 0
12-Oct-2023 4,590.00 4,590.00 4,490.00 4,590.00 7,500 0
11-Oct-2023 4,520.00 4,590.00 4,470.00 4,490.00 14,600 0
10-Oct-2023 4,600.00 4,600.00 4,470.00 4,500.00 9,900 0
09-Oct-2023 4,500.00 4,640.00 4,500.00 4,600.00 7,400 0
06-Oct-2023 4,590.00 4,590.00 4,590.00 4,590.00 3,000 0
05-Oct-2023 4,500.00 4,590.00 4,500.00 4,590.00 7,000 0
04-Oct-2023 4,550.00 4,640.00 4,550.00 4,550.00 1,200 0
03-Oct-2023 4,560.00 4,610.00 4,460.00 4,550.00 4,100 0
02-Oct-2023 4,640.00 4,650.00 4,550.00 4,560.00 6,200 0
29-Sep-2023 4,590.00 4,690.00 4,500.00 4,690.00 261,100 0
27-Sep-2023 4,600.00 4,600.00 4,420.00 4,590.00 31,000 0
26-Sep-2023 4,530.00 4,530.00 4,500.00 4,520.00 800 0
25-Sep-2023 4,520.00 4,580.00 4,410.00 4,530.00 5,700 0
22-Sep-2023 4,530.00 4,580.00 4,400.00 4,570.00 14,800 0
21-Sep-2023 4,580.00 4,590.00 4,420.00 4,580.00 32,700 0
20-Sep-2023 4,380.00 4,600.00 4,300.00 4,600.00 60,500 0
19-Sep-2023 4,300.00 4,380.00 4,200.00 4,380.00 47,900 0
18-Sep-2023 4,380.00 4,380.00 4,300.00 4,300.00 7,500 0
15-Sep-2023 4,360.00 4,410.00 4,300.00 4,310.00 8,300 0
14-Sep-2023 4,420.00 4,420.00 4,390.00 4,420.00 4,200 0
13-Sep-2023 4,440.00 4,440.00 4,340.00 4,420.00 5,900 0
12-Sep-2023 4,420.00 4,440.00 4,420.00 4,430.00 6,900 0
11-Sep-2023 4,410.00 4,440.00 4,410.00 4,420.00 600 0
08-Sep-2023 4,450.00 4,480.00 4,390.00 4,410.00 11,500 0
07-Sep-2023 4,460.00 4,500.00 4,340.00 4,450.00 3,300 0
06-Sep-2023 4,510.00 4,510.00 4,340.00 4,470.00 13,300 0
05-Sep-2023 4,600.00 4,600.00 4,420.00 4,490.00 89,600 0
04-Sep-2023 4,600.00 4,600.00 4,500.00 4,600.00 4,600 0
01-Sep-2023 4,600.00 4,600.00 4,560.00 4,580.00 6,000 0
31-Aug-2023 4,500.00 4,600.00 4,300.00 4,600.00 257,700 0
30-Aug-2023 4,450.00 4,500.00 4,400.00 4,410.00 5,700 0
29-Aug-2023 4,400.00 4,450.00 4,400.00 4,450.00 4,500 0