Price History - DMND

Kembali ke Company
Ticker: DMND
Company: PT Diamond Food Indonesia Tbk.
Date Open High Low Close Volume Value
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
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