Price History - DNET

Kembali ke Company
Ticker: DNET
Company: PT Indoritel Makmur Internasional Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 4,430.00 4,500.00 4,390.00 4,450.00 25,600 0
25-Aug-2023 4,500.00 4,500.00 4,430.00 4,500.00 9,100 0
24-Aug-2023 4,460.00 4,500.00 4,430.00 4,460.00 4,500 0
23-Aug-2023 4,380.00 4,500.00 4,380.00 4,490.00 13,800 0
22-Aug-2023 4,400.00 4,420.00 4,400.00 4,420.00 3,600 0
21-Aug-2023 4,380.00 4,400.00 4,380.00 4,390.00 3,400 0
18-Aug-2023 4,330.00 4,380.00 4,330.00 4,380.00 1,100 0
16-Aug-2023 4,420.00 4,420.00 4,250.00 4,330.00 4,100 0
15-Aug-2023 4,350.00 4,500.00 4,350.00 4,410.00 2,200 0
14-Aug-2023 4,350.00 4,380.00 4,160.00 4,350.00 4,000 0
11-Aug-2023 4,380.00 4,390.00 4,280.00 4,280.00 28,300 0
10-Aug-2023 4,500.00 4,500.00 4,380.00 4,380.00 10,400 0
09-Aug-2023 4,500.00 4,680.00 4,500.00 4,500.00 57,000 0
08-Aug-2023 4,400.00 4,490.00 4,400.00 4,440.00 15,200 0
07-Aug-2023 4,340.00 4,440.00 4,340.00 4,400.00 2,800 0
04-Aug-2023 4,340.00 4,340.00 4,340.00 4,340.00 700 0
03-Aug-2023 4,390.00 4,400.00 4,340.00 4,340.00 7,500 0
02-Aug-2023 4,400.00 4,410.00 4,320.00 4,340.00 4,300 0
01-Aug-2023 4,500.00 4,500.00 4,420.00 4,460.00 6,700 0
31-Jul-2023 4,200.00 4,500.00 4,200.00 4,500.00 117,100 0
28-Jul-2023 4,190.00 4,300.00 4,190.00 4,300.00 90,400 0
27-Jul-2023 4,190.00 4,190.00 4,090.00 4,190.00 3,500 0
26-Jul-2023 4,100.00 4,190.00 4,100.00 4,190.00 3,300 0
25-Jul-2023 4,120.00 4,120.00 4,100.00 4,100.00 12,400 0
24-Jul-2023 4,110.00 4,120.00 4,070.00 4,120.00 6,900 0
21-Jul-2023 4,060.00 4,110.00 4,060.00 4,110.00 5,600 0
20-Jul-2023 4,060.00 4,070.00 4,060.00 4,060.00 2,600 0
18-Jul-2023 4,150.00 4,200.00 4,090.00 4,090.00 59,600 0
17-Jul-2023 4,070.00 4,140.00 4,060.00 4,060.00 1,100 0
14-Jul-2023 4,070.00 4,080.00 4,070.00 4,080.00 2,700 0
13-Jul-2023 4,070.00 4,080.00 4,070.00 4,070.00 1,900 0
12-Jul-2023 4,090.00 4,200.00 4,050.00 4,120.00 6,800 0
11-Jul-2023 4,090.00 4,100.00 4,040.00 4,090.00 1,700 0
10-Jul-2023 4,100.00 4,120.00 4,010.00 4,090.00 6,600 0
07-Jul-2023 4,090.00 4,190.00 4,080.00 4,080.00 5,400 0
06-Jul-2023 4,080.00 4,080.00 4,080.00 4,080.00 100 0
05-Jul-2023 4,090.00 4,190.00 4,090.00 4,100.00 6,200 0
04-Jul-2023 3,980.00 4,150.00 3,980.00 4,090.00 6,600 0
03-Jul-2023 4,200.00 4,200.00 4,040.00 4,040.00 6,300 0
27-Jun-2023 3,980.00 4,200.00 3,980.00 4,200.00 60,700 0
26-Jun-2023 4,000.00 4,000.00 3,970.00 4,000.00 2,300 0
23-Jun-2023 4,080.00 4,080.00 3,990.00 4,000.00 5,800 0
22-Jun-2023 3,990.00 4,000.00 3,990.00 4,000.00 7,600 0
21-Jun-2023 3,970.00 4,000.00 3,970.00 4,000.00 1,100 0
20-Jun-2023 4,000.00 4,000.00 4,000.00 4,000.00 1,100 0
19-Jun-2023 3,990.00 4,000.00 3,980.00 4,000.00 3,000 0
16-Jun-2023 3,990.00 4,000.00 3,960.00 4,000.00 2,300 0
15-Jun-2023 4,000.00 4,000.00 3,960.00 4,000.00 4,500 0
14-Jun-2023 3,970.00 4,000.00 3,970.00 4,000.00 1,100 0
13-Jun-2023 4,000.00 4,000.00 4,000.00 4,000.00 700 0
12-Jun-2023 4,000.00 4,000.00 3,980.00 4,000.00 1,900 0
09-Jun-2023 3,990.00 3,990.00 3,980.00 3,990.00 1,400 0
08-Jun-2023 4,000.00 4,000.00 3,960.00 4,000.00 4,000 0