Price History - DNET

Kembali ke Company
Ticker: DNET
Company: PT Indoritel Makmur Internasional Tbk.
Date Open High Low Close Volume Value
03-Apr-2024 4,630.00 4,640.00 4,560.00 4,640.00 600 0
02-Apr-2024 4,650.00 4,650.00 4,560.00 4,560.00 1,400 0
01-Apr-2024 4,650.00 4,650.00 4,570.00 4,650.00 3,200 0
28-Mar-2024 4,650.00 4,700.00 4,610.00 4,700.00 135,000 0
27-Mar-2024 4,600.00 4,680.00 4,600.00 4,680.00 73,400 0
26-Mar-2024 4,600.00 4,600.00 4,550.00 4,550.00 2,500 0
25-Mar-2024 4,600.00 4,600.00 4,590.00 4,590.00 1,000 0
22-Mar-2024 4,570.00 4,600.00 4,500.00 4,590.00 1,500 0
21-Mar-2024 4,580.00 4,600.00 4,550.00 4,600.00 1,800 0
20-Mar-2024 4,500.00 4,580.00 4,500.00 4,580.00 1,600 0
19-Mar-2024 4,570.00 4,570.00 4,500.00 4,570.00 1,200 0
18-Mar-2024 4,500.00 4,500.00 4,480.00 4,500.00 2,700 0
15-Mar-2024 4,500.00 4,520.00 4,500.00 4,500.00 10,000 0
14-Mar-2024 4,580.00 4,580.00 4,500.00 4,500.00 2,800 0
13-Mar-2024 4,590.00 4,590.00 4,520.00 4,530.00 2,000 0
08-Mar-2024 4,540.00 4,590.00 4,500.00 4,590.00 3,400 0
07-Mar-2024 4,600.00 4,600.00 4,540.00 4,540.00 2,900 0
06-Mar-2024 4,610.00 4,630.00 4,510.00 4,600.00 2,900 0
05-Mar-2024 4,650.00 4,650.00 4,530.00 4,610.00 4,600 0
04-Mar-2024 4,650.00 4,650.00 4,570.00 4,650.00 12,600 0
01-Mar-2024 4,690.00 4,690.00 4,650.00 4,650.00 800 0
29-Feb-2024 4,680.00 4,700.00 4,550.00 4,690.00 61,900 0
28-Feb-2024 4,600.00 4,650.00 4,580.00 4,650.00 21,300 0
27-Feb-2024 4,650.00 4,650.00 4,500.00 4,590.00 3,700 0
26-Feb-2024 4,480.00 4,650.00 4,470.00 4,650.00 13,200 0
23-Feb-2024 4,500.00 4,550.00 4,480.00 4,480.00 2,100 0
22-Feb-2024 4,550.00 4,550.00 4,400.00 4,550.00 6,100 0
21-Feb-2024 4,500.00 4,550.00 4,500.00 4,550.00 200 0
20-Feb-2024 4,550.00 4,550.00 4,470.00 4,500.00 7,500 0
19-Feb-2024 4,550.00 4,550.00 4,420.00 4,550.00 21,200 0
16-Feb-2024 4,580.00 4,600.00 4,470.00 4,470.00 13,700 0
15-Feb-2024 4,530.00 4,580.00 4,530.00 4,580.00 3,900 0
13-Feb-2024 4,600.00 4,600.00 4,530.00 4,540.00 10,400 0
12-Feb-2024 4,530.00 4,640.00 4,530.00 4,600.00 2,300 0
07-Feb-2024 4,590.00 4,590.00 4,540.00 4,540.00 4,200 0
06-Feb-2024 4,610.00 4,610.00 4,560.00 4,590.00 7,300 0
05-Feb-2024 4,650.00 4,650.00 4,610.00 4,610.00 500 0
02-Feb-2024 4,600.00 4,600.00 4,600.00 4,600.00 800 0
01-Feb-2024 4,600.00 4,650.00 4,600.00 4,650.00 1,300 0
31-Jan-2024 4,650.00 4,650.00 4,530.00 4,600.00 2,700 0
30-Jan-2024 4,650.00 4,650.00 4,560.00 4,650.00 3,500 0
29-Jan-2024 4,500.00 4,650.00 4,500.00 4,650.00 1,700 0
26-Jan-2024 4,500.00 4,650.00 4,500.00 4,580.00 2,500 0
25-Jan-2024 4,700.00 4,700.00 4,560.00 4,560.00 5,000 0
24-Jan-2024 4,670.00 4,670.00 4,600.00 4,600.00 800 0
23-Jan-2024 4,670.00 4,670.00 4,600.00 4,600.00 8,300 0
22-Jan-2024 4,660.00 4,690.00 4,660.00 4,670.00 800 0
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