Price History - DMND

Kembali ke Company
Ticker: DMND
Company: PT Diamond Food Indonesia Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 810.00 835.00 810.00 835.00 3,800 0
25-Oct-2022 830.00 840.00 830.00 835.00 1,400 0
24-Oct-2022 820.00 820.00 815.00 820.00 4,600 0
21-Oct-2022 820.00 825.00 810.00 825.00 10,300 0
20-Oct-2022 815.00 815.00 800.00 805.00 13,300 0
19-Oct-2022 815.00 815.00 805.00 815.00 18,700 0
18-Oct-2022 810.00 815.00 805.00 815.00 13,000 0
17-Oct-2022 805.00 815.00 800.00 810.00 53,300 0
14-Oct-2022 810.00 830.00 800.00 820.00 52,100 0
13-Oct-2022 835.00 840.00 815.00 815.00 6,000 0
12-Oct-2022 840.00 840.00 810.00 825.00 38,800 0
11-Oct-2022 850.00 880.00 815.00 830.00 83,800 0
10-Oct-2022 850.00 865.00 830.00 845.00 93,400 0
07-Oct-2022 840.00 880.00 835.00 850.00 257,600 0
06-Oct-2022 825.00 840.00 825.00 830.00 146,500 0
05-Oct-2022 820.00 825.00 820.00 820.00 16,600 0
04-Oct-2022 825.00 825.00 815.00 820.00 8,400 0
03-Oct-2022 820.00 825.00 820.00 825.00 4,700 0
30-Sep-2022 825.00 830.00 820.00 825.00 15,800 0
29-Sep-2022 825.00 825.00 815.00 825.00 7,600 0
28-Sep-2022 825.00 830.00 825.00 825.00 22,500 0
27-Sep-2022 810.00 840.00 805.00 830.00 18,800 0
26-Sep-2022 805.00 815.00 805.00 815.00 800 0
23-Sep-2022 815.00 815.00 810.00 815.00 400 0
22-Sep-2022 815.00 820.00 805.00 815.00 20,700 0
21-Sep-2022 815.00 815.00 810.00 815.00 2,900 0
20-Sep-2022 810.00 815.00 805.00 815.00 12,900 0
19-Sep-2022 815.00 825.00 805.00 805.00 26,500 0
16-Sep-2022 825.00 825.00 805.00 815.00 58,300 0
15-Sep-2022 825.00 825.00 810.00 825.00 4,300 0
14-Sep-2022 825.00 825.00 810.00 825.00 3,800 0
13-Sep-2022 810.00 825.00 810.00 825.00 24,200 0
12-Sep-2022 825.00 825.00 825.00 825.00 3,700 0
09-Sep-2022 820.00 825.00 810.00 825.00 14,400 0
08-Sep-2022 825.00 825.00 815.00 820.00 26,300 0
07-Sep-2022 820.00 825.00 820.00 825.00 300 0
06-Sep-2022 825.00 825.00 815.00 815.00 4,900 0
05-Sep-2022 820.00 825.00 810.00 825.00 19,400 0
02-Sep-2022 815.00 825.00 815.00 820.00 27,900 0
01-Sep-2022 815.00 820.00 815.00 820.00 2,400 0
31-Aug-2022 820.00 825.00 820.00 825.00 2,500 0
30-Aug-2022 820.00 820.00 820.00 820.00 0 0
29-Aug-2022 825.00 825.00 810.00 820.00 800 0
26-Aug-2022 825.00 825.00 805.00 820.00 1,100 0
25-Aug-2022 810.00 825.00 810.00 825.00 3,400 0
24-Aug-2022 825.00 825.00 825.00 825.00 2,100 0
23-Aug-2022 820.00 825.00 805.00 825.00 1,800 0
22-Aug-2022 820.00 820.00 805.00 820.00 3,300 0
19-Aug-2022 820.00 820.00 820.00 820.00 500 0
18-Aug-2022 820.00 820.00 800.00 805.00 20,800 0
16-Aug-2022 815.00 820.00 815.00 820.00 11,400 0
15-Aug-2022 815.00 820.00 810.00 815.00 8,400 0
12-Aug-2022 815.00 815.00 815.00 815.00 1,700 0
11-Aug-2022 810.00 815.00 805.00 815.00 58,600 0
10-Aug-2022 810.00 830.00 800.00 810.00 17,800 0
09-Aug-2022 815.00 815.00 805.00 810.00 35,600 0
08-Aug-2022 815.00 815.00 810.00 815.00 2,500 0
05-Aug-2022 815.00 815.00 800.00 805.00 43,000 0
04-Aug-2022 815.00 815.00 810.00 815.00 4,300 0
03-Aug-2022 800.00 815.00 800.00 815.00 2,900 0
02-Aug-2022 820.00 820.00 820.00 820.00 0 0
01-Aug-2022 820.00 820.00 815.00 820.00 5,800 0
29-Jul-2022 820.00 830.00 810.00 820.00 22,100 0
28-Jul-2022 810.00 820.00 810.00 820.00 5,900 0
27-Jul-2022 825.00 825.00 810.00 810.00 9,900 0
26-Jul-2022 825.00 825.00 805.00 825.00 45,800 0
25-Jul-2022 830.00 830.00 810.00 825.00 14,400 0
22-Jul-2022 825.00 830.00 800.00 830.00 32,700 0
21-Jul-2022 825.00 825.00 805.00 825.00 1,700 0
20-Jul-2022 800.00 835.00 800.00 825.00 16,300 0
19-Jul-2022 820.00 830.00 805.00 830.00 43,100 0
18-Jul-2022 820.00 820.00 820.00 820.00 3,200 0
15-Jul-2022 810.00 815.00 805.00 815.00 2,400 0
14-Jul-2022 805.00 815.00 800.00 810.00 8,900 0
13-Jul-2022 820.00 820.00 800.00 800.00 7,700 0
12-Jul-2022 820.00 820.00 805.00 820.00 2,800 0
11-Jul-2022 825.00 825.00 825.00 825.00 1,500 0
08-Jul-2022 810.00 825.00 810.00 825.00 1,300 0
07-Jul-2022 825.00 825.00 815.00 815.00 3,900 0
06-Jul-2022 825.00 825.00 800.00 815.00 1,300 0
05-Jul-2022 810.00 830.00 805.00 830.00 8,400 0
04-Jul-2022 815.00 825.00 795.00 810.00 32,300 0
01-Jul-2022 810.00 820.00 805.00 815.00 6,100 0
30-Jun-2022 810.00 850.00 805.00 830.00 68,400 0
29-Jun-2022 815.00 825.00 805.00 815.00 17,800 0
28-Jun-2022 825.00 830.00 800.00 810.00 15,900 0
27-Jun-2022 830.00 830.00 810.00 825.00 9,600 0
24-Jun-2022 825.00 825.00 825.00 825.00 17,000 0
23-Jun-2022 830.00 840.00 805.00 825.00 5,700 0
22-Jun-2022 830.00 830.00 825.00 830.00 8,800 0
21-Jun-2022 820.00 830.00 805.00 830.00 22,100 0
20-Jun-2022 815.00 830.00 805.00 805.00 10,900 0
17-Jun-2022 825.00 825.00 805.00 815.00 8,100 0
16-Jun-2022 810.00 825.00 800.00 825.00 6,500 0
15-Jun-2022 810.00 810.00 800.00 810.00 7,100 0
14-Jun-2022 800.00 810.00 800.00 810.00 14,500 0
13-Jun-2022 800.00 800.00 790.00 800.00 68,600 0
10-Jun-2022 810.00 810.00 805.00 810.00 5,600 0
09-Jun-2022 815.00 815.00 800.00 810.00 24,900 0
08-Jun-2022 815.00 815.00 805.00 815.00 14,600 0