Price History - DMND

Kembali ke Company
Ticker: DMND
Company: PT Diamond Food Indonesia Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 830.00 835.00 810.00 835.00 91,300 0
25-Aug-2023 825.00 830.00 815.00 820.00 18,100 0
24-Aug-2023 835.00 840.00 835.00 835.00 25,800 0
23-Aug-2023 835.00 835.00 815.00 835.00 1,500 0
22-Aug-2023 825.00 840.00 815.00 840.00 12,700 0
21-Aug-2023 835.00 840.00 820.00 830.00 19,800 0
18-Aug-2023 835.00 840.00 830.00 840.00 24,800 0
16-Aug-2023 825.00 845.00 820.00 835.00 92,800 0
15-Aug-2023 840.00 855.00 825.00 840.00 24,000 0
14-Aug-2023 855.00 860.00 830.00 840.00 22,200 0
11-Aug-2023 855.00 855.00 830.00 840.00 51,800 0
10-Aug-2023 835.00 845.00 830.00 840.00 2,400 0
09-Aug-2023 830.00 830.00 825.00 830.00 10,600 0
08-Aug-2023 820.00 850.00 815.00 830.00 14,100 0
07-Aug-2023 835.00 835.00 815.00 835.00 16,300 0
04-Aug-2023 835.00 835.00 810.00 835.00 2,200 0
03-Aug-2023 830.00 870.00 810.00 840.00 16,600 0
02-Aug-2023 830.00 830.00 830.00 830.00 100 0
01-Aug-2023 825.00 835.00 815.00 825.00 23,200 0
31-Jul-2023 840.00 840.00 820.00 835.00 9,400 0
28-Jul-2023 825.00 875.00 825.00 840.00 61,000 0
27-Jul-2023 830.00 870.00 825.00 835.00 108,300 0
26-Jul-2023 815.00 830.00 815.00 830.00 12,200 0
25-Jul-2023 820.00 820.00 815.00 820.00 4,300 0
24-Jul-2023 820.00 820.00 820.00 820.00 700 0
21-Jul-2023 820.00 825.00 820.00 820.00 1,300 0
20-Jul-2023 835.00 835.00 820.00 825.00 1,500 0
18-Jul-2023 815.00 845.00 810.00 835.00 40,200 0
17-Jul-2023 820.00 820.00 815.00 815.00 800 0
14-Jul-2023 820.00 820.00 815.00 820.00 4,800 0
13-Jul-2023 815.00 820.00 815.00 820.00 12,700 0
12-Jul-2023 815.00 820.00 815.00 820.00 6,000 0
11-Jul-2023 815.00 825.00 815.00 820.00 2,100 0
10-Jul-2023 830.00 835.00 815.00 825.00 12,100 0
07-Jul-2023 820.00 830.00 810.00 820.00 19,300 0
06-Jul-2023 810.00 825.00 805.00 820.00 40,800 0
05-Jul-2023 825.00 825.00 815.00 820.00 3,300 0
04-Jul-2023 820.00 825.00 820.00 825.00 21,500 0
03-Jul-2023 815.00 835.00 810.00 820.00 36,000 0
27-Jun-2023 810.00 815.00 810.00 815.00 17,600 0
26-Jun-2023 820.00 820.00 815.00 820.00 2,900 0
23-Jun-2023 820.00 820.00 815.00 820.00 45,200 0
22-Jun-2023 815.00 825.00 815.00 820.00 4,300 0
21-Jun-2023 815.00 825.00 815.00 825.00 800 0
20-Jun-2023 825.00 835.00 815.00 825.00 3,800 0
19-Jun-2023 825.00 825.00 820.00 825.00 1,700 0
16-Jun-2023 820.00 830.00 805.00 830.00 37,600 0
15-Jun-2023 815.00 830.00 805.00 820.00 112,300 0
14-Jun-2023 835.00 835.00 805.00 830.00 18,500 0
13-Jun-2023 805.00 850.00 805.00 835.00 59,100 0
12-Jun-2023 805.00 805.00 800.00 805.00 38,400 0
09-Jun-2023 805.00 805.00 800.00 805.00 11,100 0
08-Jun-2023 805.00 805.00 800.00 805.00 3,400 0
07-Jun-2023 800.00 800.00 800.00 800.00 700 0
06-Jun-2023 800.00 805.00 800.00 805.00 3,700 0
05-Jun-2023 805.00 805.00 795.00 805.00 4,900 0
31-May-2023 805.00 805.00 795.00 805.00 33,900 0
30-May-2023 805.00 805.00 795.00 800.00 2,100 0
29-May-2023 795.00 810.00 795.00 805.00 3,100 0
26-May-2023 805.00 805.00 790.00 805.00 11,900 0
25-May-2023 795.00 805.00 790.00 805.00 3,400 0
24-May-2023 795.00 805.00 795.00 805.00 700 0
23-May-2023 795.00 810.00 795.00 800.00 6,400 0
22-May-2023 800.00 805.00 795.00 805.00 12,400 0
19-May-2023 800.00 800.00 795.00 800.00 2,300 0
17-May-2023 795.00 800.00 795.00 800.00 3,900 0
16-May-2023 805.00 805.00 795.00 805.00 700 0
15-May-2023 800.00 810.00 795.00 810.00 2,300 0
12-May-2023 800.00 810.00 785.00 810.00 2,200 0
11-May-2023 800.00 805.00 800.00 805.00 6,200 0
10-May-2023 805.00 815.00 795.00 810.00 11,200 0
09-May-2023 800.00 805.00 800.00 805.00 1,100 0
08-May-2023 795.00 805.00 795.00 805.00 3,800 0
05-May-2023 800.00 805.00 800.00 805.00 6,000 0
04-May-2023 790.00 805.00 790.00 805.00 500 0
03-May-2023 795.00 805.00 780.00 805.00 36,900 0
02-May-2023 805.00 805.00 790.00 800.00 6,200 0
28-Apr-2023 795.00 805.00 795.00 805.00 400 0
27-Apr-2023 805.00 805.00 790.00 805.00 2,000 0
26-Apr-2023 800.00 805.00 795.00 805.00 19,000 0
18-Apr-2023 795.00 800.00 795.00 800.00 78,000 0
17-Apr-2023 795.00 795.00 790.00 795.00 24,800 0
14-Apr-2023 800.00 800.00 800.00 800.00 100 0
13-Apr-2023 795.00 800.00 795.00 800.00 400 0
12-Apr-2023 795.00 800.00 795.00 800.00 4,800 0
11-Apr-2023 795.00 795.00 790.00 795.00 7,400 0
10-Apr-2023 805.00 805.00 790.00 795.00 1,700 0
06-Apr-2023 800.00 805.00 800.00 805.00 4,500 0
05-Apr-2023 795.00 805.00 790.00 805.00 5,900 0
04-Apr-2023 800.00 800.00 785.00 795.00 11,300 0
03-Apr-2023 790.00 815.00 790.00 805.00 900 0
31-Mar-2023 800.00 815.00 790.00 815.00 19,100 0
30-Mar-2023 790.00 800.00 780.00 795.00 42,200 0
29-Mar-2023 795.00 795.00 790.00 795.00 9,500 0
28-Mar-2023 800.00 805.00 790.00 800.00 5,500 0
27-Mar-2023 800.00 800.00 800.00 800.00 1,100 0
24-Mar-2023 795.00 805.00 790.00 805.00 3,100 0
21-Mar-2023 800.00 805.00 800.00 805.00 2,100 0
20-Mar-2023 805.00 805.00 790.00 805.00 3,700 0
17-Mar-2023 805.00 805.00 785.00 805.00 3,400 0