Price History - DNET

Kembali ke Company
Ticker: DNET
Company: PT Indoritel Makmur Internasional Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 4,000.00 4,050.00 3,930.00 4,000.00 30,800 0
15-Mar-2023 3,970.00 4,000.00 3,960.00 4,000.00 9,000 0
14-Mar-2023 3,970.00 3,970.00 3,950.00 3,970.00 8,700 0
13-Mar-2023 3,990.00 3,990.00 3,910.00 3,970.00 3,800 0
10-Mar-2023 3,970.00 3,990.00 3,900.00 3,990.00 3,000 0
09-Mar-2023 4,000.00 4,000.00 3,890.00 3,970.00 11,000 0
08-Mar-2023 3,970.00 4,000.00 3,890.00 4,000.00 7,300 0
07-Mar-2023 3,910.00 3,970.00 3,890.00 3,970.00 6,700 0
06-Mar-2023 3,970.00 3,980.00 3,890.00 3,970.00 5,200 0
03-Mar-2023 4,000.00 4,000.00 3,970.00 3,970.00 3,500 0
02-Mar-2023 3,990.00 4,000.00 3,990.00 4,000.00 9,000 0
01-Mar-2023 3,960.00 3,990.00 3,960.00 3,990.00 1,200 0
28-Feb-2023 3,990.00 4,000.00 3,960.00 4,000.00 9,300 0
27-Feb-2023 3,990.00 4,000.00 3,950.00 3,990.00 13,500 0
24-Feb-2023 4,000.00 4,000.00 3,950.00 3,990.00 4,300 0
23-Feb-2023 3,970.00 4,000.00 3,930.00 4,000.00 3,100 0
22-Feb-2023 3,950.00 3,980.00 3,950.00 3,970.00 4,600 0
21-Feb-2023 4,000.00 4,000.00 3,920.00 3,980.00 14,900 0
20-Feb-2023 3,950.00 3,990.00 3,920.00 3,980.00 13,000 0
17-Feb-2023 3,980.00 3,980.00 3,900.00 3,950.00 4,700 0
16-Feb-2023 4,000.00 4,000.00 3,800.00 3,980.00 22,400 0
15-Feb-2023 3,950.00 4,010.00 3,950.00 4,000.00 14,600 0
14-Feb-2023 3,990.00 3,990.00 3,910.00 3,950.00 14,300 0
13-Feb-2023 4,000.00 4,000.00 3,980.00 3,990.00 19,500 0
10-Feb-2023 4,000.00 4,000.00 3,970.00 4,000.00 5,600 0
09-Feb-2023 4,000.00 4,000.00 3,970.00 4,000.00 21,400 0
08-Feb-2023 4,100.00 4,110.00 3,960.00 4,000.00 14,500 0
07-Feb-2023 4,110.00 4,110.00 4,010.00 4,110.00 3,900 0
06-Feb-2023 4,000.00 4,140.00 4,000.00 4,110.00 10,900 0
03-Feb-2023 3,980.00 4,100.00 3,910.00 4,090.00 21,800 0
02-Feb-2023 3,970.00 3,990.00 3,910.00 3,980.00 6,200 0
01-Feb-2023 3,990.00 4,040.00 3,950.00 3,990.00 21,800 0
31-Jan-2023 4,100.00 4,100.00 3,900.00 4,050.00 14,500 0
30-Jan-2023 4,200.00 4,220.00 4,100.00 4,100.00 17,900 0
27-Jan-2023 4,120.00 4,260.00 4,120.00 4,200.00 26,800 0
26-Jan-2023 4,050.00 4,120.00 4,050.00 4,120.00 7,900 0
25-Jan-2023 4,000.00 4,100.00 4,000.00 4,050.00 2,100 0
24-Jan-2023 4,100.00 4,100.00 3,880.00 4,000.00 6,200 0
20-Jan-2023 4,030.00 4,100.00 4,030.00 4,100.00 200 0
19-Jan-2023 4,030.00 4,030.00 4,030.00 4,030.00 200 0
18-Jan-2023 4,000.00 4,100.00 4,000.00 4,030.00 19,600 0
17-Jan-2023 4,000.00 4,100.00 4,000.00 4,000.00 2,900 0
16-Jan-2023 3,860.00 4,070.00 3,860.00 4,000.00 5,400 0
13-Jan-2023 3,900.00 4,070.00 3,850.00 4,070.00 15,700 0
12-Jan-2023 4,100.00 4,100.00 3,950.00 3,950.00 10,700 0
11-Jan-2023 4,100.00 4,100.00 4,100.00 4,100.00 0 0
10-Jan-2023 4,100.00 4,100.00 4,090.00 4,100.00 500 0
09-Jan-2023 4,100.00 4,110.00 4,100.00 4,110.00 900 0
06-Jan-2023 4,110.00 4,120.00 4,110.00 4,120.00 700 0
05-Jan-2023 4,120.00 4,120.00 4,120.00 4,120.00 600 0
04-Jan-2023 4,120.00 4,120.00 4,110.00 4,120.00 9,000 0
03-Jan-2023 4,140.00 4,140.00 4,120.00 4,120.00 2,200 0
02-Jan-2023 4,140.00 4,140.00 4,100.00 4,140.00 5,000 0
30-Dec-2022 4,100.00 4,170.00 4,100.00 4,140.00 3,900 0
29-Dec-2022 4,140.00 4,170.00 4,140.00 4,170.00 1,100 0
28-Dec-2022 4,200.00 4,200.00 4,100.00 4,150.00 1,800 0
27-Dec-2022 4,000.00 4,100.00 3,940.00 4,100.00 1,700 0
26-Dec-2022 4,040.00 4,100.00 4,040.00 4,100.00 1,600 0
23-Dec-2022 4,050.00 4,100.00 4,030.00 4,040.00 2,200 0
22-Dec-2022 4,000.00 4,030.00 4,000.00 4,030.00 23,100 0
21-Dec-2022 3,860.00 4,000.00 3,760.00 4,000.00 13,100 0
20-Dec-2022 3,840.00 3,850.00 3,750.00 3,850.00 40,900 0
19-Dec-2022 3,850.00 3,920.00 3,850.00 3,850.00 48,300 0
16-Dec-2022 3,750.00 3,850.00 3,750.00 3,850.00 25,900 0
15-Dec-2022 3,750.00 3,800.00 3,750.00 3,800.00 21,400 0
14-Dec-2022 3,740.00 3,750.00 3,740.00 3,750.00 4,700 0
13-Dec-2022 3,750.00 3,750.00 3,750.00 3,750.00 1,600 0
12-Dec-2022 3,750.00 3,750.00 3,660.00 3,750.00 1,300 0
09-Dec-2022 3,750.00 3,750.00 3,680.00 3,750.00 900 0
08-Dec-2022 3,710.00 3,750.00 3,710.00 3,750.00 2,600 0
07-Dec-2022 3,730.00 3,730.00 3,650.00 3,710.00 3,300 0
06-Dec-2022 3,720.00 3,730.00 3,660.00 3,730.00 1,400 0
05-Dec-2022 3,750.00 3,750.00 3,690.00 3,720.00 2,100 0
02-Dec-2022 3,690.00 3,730.00 3,680.00 3,730.00 3,200 0
01-Dec-2022 3,750.00 3,750.00 3,640.00 3,700.00 6,100 0
30-Nov-2022 3,730.00 3,750.00 3,730.00 3,750.00 5,500 0
29-Nov-2022 3,740.00 3,740.00 3,650.00 3,730.00 4,000 0
28-Nov-2022 3,730.00 3,740.00 3,720.00 3,740.00 3,400 0
25-Nov-2022 3,720.00 3,740.00 3,720.00 3,740.00 1,700 0
24-Nov-2022 3,720.00 3,740.00 3,680.00 3,720.00 2,200 0
23-Nov-2022 3,720.00 3,740.00 3,720.00 3,740.00 600 0
22-Nov-2022 3,720.00 3,740.00 3,710.00 3,740.00 1,400 0
21-Nov-2022 3,650.00 3,730.00 3,650.00 3,720.00 2,800 0
18-Nov-2022 3,680.00 3,730.00 3,680.00 3,730.00 2,800 0
17-Nov-2022 3,600.00 3,740.00 3,600.00 3,740.00 1,100 0
16-Nov-2022 3,700.00 3,700.00 3,600.00 3,690.00 14,300 0
15-Nov-2022 3,750.00 3,750.00 3,640.00 3,700.00 5,100 0
14-Nov-2022 3,730.00 3,730.00 3,700.00 3,730.00 9,100 0
11-Nov-2022 3,690.00 3,720.00 3,660.00 3,720.00 1,900 0
10-Nov-2022 3,740.00 3,740.00 3,640.00 3,730.00 3,800 0
09-Nov-2022 3,630.00 3,740.00 3,620.00 3,740.00 6,800 0
08-Nov-2022 3,740.00 3,740.00 3,570.00 3,680.00 14,400 0
07-Nov-2022 3,750.00 3,750.00 3,690.00 3,740.00 1,400 0
04-Nov-2022 3,750.00 3,750.00 3,690.00 3,750.00 1,700 0
03-Nov-2022 3,730.00 3,750.00 3,730.00 3,750.00 3,100 0
02-Nov-2022 3,720.00 3,730.00 3,720.00 3,730.00 900 0
01-Nov-2022 3,730.00 3,730.00 3,630.00 3,720.00 5,300 0
31-Oct-2022 3,740.00 3,740.00 3,730.00 3,730.00 900 0
28-Oct-2022 3,680.00 3,730.00 3,640.00 3,730.00 2,500 0
27-Oct-2022 3,740.00 3,740.00 3,740.00 3,740.00 2,700 0