Price History - DNET

Kembali ke Company
Ticker: DNET
Company: PT Indoritel Makmur Internasional Tbk.
Date Open High Low Close Volume Value
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
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