Price History - DNET

Kembali ke Company
Ticker: DNET
Company: PT Indoritel Makmur Internasional Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2023 3,980.00 4,000.00 3,980.00 4,000.00 2,100 0
06-Jun-2023 4,000.00 4,000.00 3,970.00 4,000.00 7,100 0
05-Jun-2023 4,000.00 4,000.00 3,990.00 4,000.00 5,100 0
31-May-2023 4,000.00 4,000.00 4,000.00 4,000.00 2,400 0
30-May-2023 4,000.00 4,000.00 3,960.00 4,000.00 2,000 0
29-May-2023 3,960.00 4,000.00 3,960.00 4,000.00 7,200 0
26-May-2023 4,000.00 4,000.00 3,990.00 4,000.00 2,100 0
25-May-2023 4,000.00 4,000.00 3,960.00 4,000.00 7,500 0
24-May-2023 4,040.00 4,040.00 3,980.00 4,000.00 6,100 0
23-May-2023 4,160.00 4,160.00 3,960.00 4,030.00 31,200 0
22-May-2023 4,010.00 4,130.00 4,010.00 4,080.00 5,800 0
19-May-2023 4,010.00 4,010.00 3,970.00 4,010.00 1,400 0
17-May-2023 4,050.00 4,050.00 4,010.00 4,010.00 1,300 0
16-May-2023 4,000.00 4,000.00 3,950.00 3,990.00 3,000 0
15-May-2023 3,990.00 4,000.00 3,980.00 4,000.00 1,500 0
12-May-2023 3,980.00 3,990.00 3,940.00 3,990.00 2,900 0
11-May-2023 3,990.00 3,990.00 3,960.00 3,990.00 3,500 0
10-May-2023 3,980.00 4,000.00 3,980.00 4,000.00 2,700 0
09-May-2023 4,000.00 4,000.00 4,000.00 4,000.00 700 0
08-May-2023 4,000.00 4,000.00 3,940.00 4,000.00 5,800 0
05-May-2023 3,960.00 4,000.00 3,960.00 4,000.00 9,400 0
04-May-2023 3,910.00 4,000.00 3,910.00 4,000.00 4,800 0
03-May-2023 4,000.00 4,000.00 3,980.00 4,000.00 3,900 0
02-May-2023 4,000.00 4,000.00 3,980.00 4,000.00 4,900 0
28-Apr-2023 4,000.00 4,000.00 3,970.00 4,000.00 4,400 0
27-Apr-2023 4,000.00 4,000.00 3,900.00 4,000.00 2,800 0
26-Apr-2023 3,980.00 4,000.00 3,960.00 4,000.00 11,700 0
18-Apr-2023 4,000.00 4,000.00 3,970.00 4,000.00 5,800 0
17-Apr-2023 4,000.00 4,000.00 3,960.00 4,000.00 2,600 0
14-Apr-2023 4,000.00 4,000.00 4,000.00 4,000.00 2,700 0
13-Apr-2023 4,000.00 4,000.00 3,960.00 4,000.00 2,100 0
12-Apr-2023 3,980.00 4,000.00 3,980.00 4,000.00 2,700 0
11-Apr-2023 3,980.00 4,000.00 3,980.00 4,000.00 5,900 0
10-Apr-2023 3,980.00 4,000.00 3,950.00 4,000.00 5,100 0
06-Apr-2023 3,960.00 3,990.00 3,960.00 3,990.00 3,800 0
05-Apr-2023 3,910.00 4,000.00 3,910.00 3,990.00 4,300 0
04-Apr-2023 3,950.00 4,000.00 3,950.00 4,000.00 5,700 0
03-Apr-2023 4,000.00 4,000.00 3,950.00 4,000.00 5,900 0
31-Mar-2023 3,990.00 4,000.00 3,990.00 4,000.00 3,300 0
30-Mar-2023 4,000.00 4,000.00 3,930.00 4,000.00 4,200 0
29-Mar-2023 3,980.00 4,000.00 3,900.00 4,000.00 3,500 0
28-Mar-2023 3,900.00 4,000.00 3,900.00 4,000.00 6,700 0
27-Mar-2023 4,000.00 4,000.00 3,960.00 4,000.00 10,300 0
24-Mar-2023 4,000.00 4,000.00 3,980.00 4,000.00 7,000 0
21-Mar-2023 4,050.00 4,050.00 3,930.00 4,000.00 4,100 0
20-Mar-2023 3,930.00 4,050.00 3,930.00 4,050.00 13,900 0
17-Mar-2023 4,000.00 4,000.00 3,920.00 4,000.00 4,100 0