Price History - DMND

Kembali ke Company
Ticker: DMND
Company: PT Diamond Food Indonesia Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 815.00 815.00 810.00 810.00 6,700 0
31-Oct-2023 810.00 815.00 805.00 805.00 22,900 0
30-Oct-2023 815.00 815.00 805.00 815.00 600 0
27-Oct-2023 815.00 815.00 800.00 815.00 700 0
26-Oct-2023 815.00 815.00 805.00 815.00 2,100 0
25-Oct-2023 815.00 815.00 810.00 810.00 3,100 0
24-Oct-2023 815.00 820.00 795.00 815.00 33,300 0
23-Oct-2023 810.00 820.00 810.00 820.00 1,600 0
20-Oct-2023 815.00 820.00 815.00 820.00 300 0
19-Oct-2023 810.00 820.00 805.00 820.00 11,900 0
18-Oct-2023 815.00 820.00 815.00 820.00 1,200 0
17-Oct-2023 815.00 820.00 810.00 815.00 8,800 0
16-Oct-2023 815.00 815.00 810.00 810.00 19,500 0
13-Oct-2023 820.00 830.00 815.00 815.00 52,200 0
12-Oct-2023 810.00 815.00 810.00 815.00 26,200 0
11-Oct-2023 820.00 820.00 810.00 815.00 16,300 0
10-Oct-2023 820.00 825.00 815.00 825.00 8,000 0
09-Oct-2023 825.00 825.00 810.00 825.00 15,800 0
06-Oct-2023 820.00 830.00 810.00 825.00 38,100 0
05-Oct-2023 820.00 820.00 815.00 820.00 800 0
04-Oct-2023 815.00 820.00 810.00 820.00 15,400 0
03-Oct-2023 820.00 820.00 820.00 820.00 400 0
02-Oct-2023 810.00 825.00 810.00 820.00 5,700 0
29-Sep-2023 825.00 830.00 825.00 830.00 1,200 0
27-Sep-2023 825.00 825.00 825.00 825.00 5,700 0
26-Sep-2023 810.00 825.00 810.00 825.00 21,800 0
25-Sep-2023 820.00 825.00 820.00 820.00 12,300 0
22-Sep-2023 820.00 820.00 820.00 820.00 300 0
21-Sep-2023 820.00 825.00 815.00 825.00 2,000 0
20-Sep-2023 810.00 825.00 810.00 820.00 6,100 0
19-Sep-2023 810.00 820.00 810.00 810.00 11,300 0
18-Sep-2023 820.00 820.00 810.00 810.00 1,600 0
15-Sep-2023 820.00 820.00 815.00 820.00 27,200 0
14-Sep-2023 820.00 820.00 810.00 815.00 10,800 0
13-Sep-2023 815.00 820.00 815.00 820.00 6,000 0
12-Sep-2023 815.00 815.00 810.00 815.00 20,900 0
11-Sep-2023 805.00 815.00 805.00 815.00 12,600 0
08-Sep-2023 815.00 815.00 810.00 815.00 8,500 0
07-Sep-2023 815.00 815.00 815.00 815.00 800 0
06-Sep-2023 820.00 820.00 810.00 820.00 26,700 0
05-Sep-2023 820.00 820.00 815.00 820.00 2,600 0
04-Sep-2023 815.00 820.00 810.00 820.00 12,600 0
01-Sep-2023 810.00 825.00 805.00 815.00 12,600 0
31-Aug-2023 815.00 825.00 815.00 825.00 7,100 0
30-Aug-2023 830.00 830.00 805.00 815.00 53,400 0
29-Aug-2023 825.00 830.00 810.00 830.00 33,600 0
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