Price History - DMND

Kembali ke Company
Ticker: DMND
Company: PT Diamond Food Indonesia Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 815.00 825.00 805.00 815.00 14,000 0
06-Jun-2022 810.00 815.00 810.00 815.00 17,300 0
03-Jun-2022 830.00 845.00 800.00 820.00 18,200 0
02-Jun-2022 815.00 830.00 800.00 830.00 38,900 0
31-May-2022 815.00 815.00 800.00 815.00 28,400 0
30-May-2022 800.00 815.00 795.00 815.00 36,900 0
27-May-2022 805.00 815.00 795.00 800.00 36,700 0
25-May-2022 800.00 810.00 800.00 805.00 2,000 0
24-May-2022 800.00 815.00 800.00 800.00 27,600 0
23-May-2022 805.00 815.00 800.00 810.00 10,500 0
20-May-2022 795.00 800.00 795.00 800.00 22,100 0
19-May-2022 815.00 815.00 790.00 810.00 3,900 0
18-May-2022 805.00 820.00 785.00 815.00 70,200 0
17-May-2022 795.00 800.00 795.00 800.00 9,000 0
13-May-2022 815.00 815.00 780.00 795.00 61,500 0
12-May-2022 800.00 845.00 790.00 815.00 174,900 0
11-May-2022 795.00 815.00 795.00 815.00 11,200 0
10-May-2022 810.00 810.00 755.00 795.00 35,000 0
09-May-2022 805.00 810.00 800.00 810.00 45,100 0
28-Apr-2022 800.00 810.00 800.00 800.00 12,400 0
27-Apr-2022 805.00 810.00 800.00 810.00 2,600 0
26-Apr-2022 805.00 815.00 805.00 805.00 6,700 0
25-Apr-2022 790.00 815.00 790.00 805.00 19,200 0
22-Apr-2022 805.00 820.00 790.00 815.00 42,500 0
21-Apr-2022 805.00 815.00 805.00 815.00 3,100 0
20-Apr-2022 805.00 805.00 790.00 805.00 1,400 0
19-Apr-2022 800.00 805.00 795.00 805.00 3,100 0
18-Apr-2022 800.00 810.00 800.00 810.00 8,100 0
14-Apr-2022 810.00 815.00 795.00 815.00 5,100 0
13-Apr-2022 810.00 810.00 800.00 810.00 800 0
12-Apr-2022 800.00 815.00 800.00 815.00 5,700 0
11-Apr-2022 805.00 810.00 800.00 800.00 9,100 0
08-Apr-2022 795.00 810.00 795.00 805.00 9,400 0
07-Apr-2022 795.00 820.00 795.00 800.00 10,100 0
06-Apr-2022 800.00 805.00 800.00 800.00 10,900 0
05-Apr-2022 815.00 815.00 800.00 805.00 5,400 0
04-Apr-2022 805.00 810.00 805.00 805.00 23,300 0
01-Apr-2022 800.00 810.00 800.00 810.00 11,200 0
31-Mar-2022 810.00 820.00 800.00 820.00 28,300 0
30-Mar-2022 800.00 810.00 800.00 810.00 33,400 0
29-Mar-2022 805.00 805.00 795.00 795.00 14,400 0
28-Mar-2022 795.00 805.00 795.00 805.00 1,900 0
25-Mar-2022 805.00 810.00 795.00 805.00 1,900 0
24-Mar-2022 800.00 805.00 795.00 805.00 11,600 0
23-Mar-2022 810.00 810.00 795.00 800.00 1,800 0
22-Mar-2022 790.00 800.00 790.00 800.00 2,700 0
21-Mar-2022 805.00 805.00 780.00 795.00 7,200 0
18-Mar-2022 795.00 805.00 780.00 805.00 9,600 0
17-Mar-2022 795.00 800.00 780.00 800.00 2,300 0
16-Mar-2022 800.00 800.00 780.00 795.00 3,200 0
15-Mar-2022 805.00 805.00 770.00 770.00 11,100 0
14-Mar-2022 795.00 805.00 795.00 805.00 24,200 0
11-Mar-2022 795.00 805.00 775.00 805.00 15,400 0
10-Mar-2022 800.00 800.00 795.00 795.00 16,500 0
09-Mar-2022 780.00 800.00 775.00 800.00 2,000 0
08-Mar-2022 800.00 800.00 770.00 780.00 39,200 0
07-Mar-2022 810.00 810.00 775.00 805.00 40,600 0
04-Mar-2022 800.00 810.00 785.00 810.00 24,300 0
02-Mar-2022 805.00 815.00 800.00 815.00 13,800 0
01-Mar-2022 820.00 820.00 805.00 815.00 5,800 0
25-Feb-2022 805.00 835.00 800.00 820.00 38,800 0
24-Feb-2022 815.00 815.00 805.00 810.00 15,300 0
23-Feb-2022 805.00 815.00 805.00 815.00 7,300 0
22-Feb-2022 830.00 830.00 805.00 825.00 6,200 0
21-Feb-2022 820.00 830.00 810.00 830.00 6,400 0
18-Feb-2022 835.00 835.00 810.00 835.00 1,100 0
17-Feb-2022 835.00 835.00 805.00 825.00 4,800 0
16-Feb-2022 815.00 840.00 805.00 835.00 19,500 0
15-Feb-2022 815.00 820.00 815.00 815.00 5,900 0
14-Feb-2022 805.00 840.00 800.00 820.00 24,400 0
11-Feb-2022 825.00 825.00 810.00 825.00 8,300 0
10-Feb-2022 815.00 825.00 810.00 825.00 19,200 0
09-Feb-2022 820.00 820.00 815.00 815.00 3,300 0
08-Feb-2022 820.00 825.00 800.00 820.00 34,400 0
07-Feb-2022 825.00 825.00 805.00 820.00 23,400 0
04-Feb-2022 800.00 825.00 800.00 825.00 24,500 0
03-Feb-2022 820.00 830.00 815.00 830.00 12,200 0
02-Feb-2022 830.00 835.00 815.00 820.00 14,100 0
31-Jan-2022 810.00 820.00 810.00 815.00 16,500 0
28-Jan-2022 775.00 825.00 775.00 810.00 7,400 0
27-Jan-2022 785.00 795.00 775.00 795.00 27,600 0
26-Jan-2022 800.00 810.00 775.00 785.00 163,400 0
25-Jan-2022 810.00 830.00 800.00 800.00 93,700 0
24-Jan-2022 815.00 815.00 800.00 810.00 23,700 0
21-Jan-2022 835.00 835.00 800.00 810.00 21,000 0
20-Jan-2022 820.00 850.00 800.00 810.00 62,000 0
19-Jan-2022 810.00 835.00 800.00 820.00 61,800 0
18-Jan-2022 850.00 850.00 800.00 810.00 104,500 0
17-Jan-2022 860.00 860.00 845.00 860.00 21,900 0
14-Jan-2022 840.00 865.00 825.00 865.00 25,200 0
13-Jan-2022 850.00 870.00 840.00 840.00 11,000 0
12-Jan-2022 850.00 860.00 820.00 850.00 30,600 0
11-Jan-2022 865.00 865.00 845.00 850.00 40,900 0
10-Jan-2022 885.00 890.00 860.00 865.00 98,800 0
07-Jan-2022 885.00 890.00 870.00 885.00 11,200 0
06-Jan-2022 875.00 885.00 860.00 885.00 23,500 0
05-Jan-2022 905.00 905.00 880.00 880.00 18,900 0
04-Jan-2022 905.00 910.00 890.00 905.00 41,800 0
03-Jan-2022 875.00 910.00 855.00 905.00 113,300 0
30-Dec-2021 880.00 910.00 865.00 875.00 36,900 0