PT Diamond Food Indonesia Tbk (IDX:DMND)
Indonesia · Delayed Price · Currency is IDR 615.00
+5.00 (0.81%)
Oct 31, 2025, 2:49 PM WIB
IDX:DMND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 625.00 | 635.00 | 595.00 | 600.00 | 600.00 | -2.44% | 340,800 |
| Oct 30, 2025 | 610.00 | 680.00 | 600.00 | 615.00 | 615.00 | 3.36% | 680,500 |
| Oct 29, 2025 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | 0.85% | 63,500 |
| Oct 28, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | - | 63,100 |
| Oct 27, 2025 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 56,200 |
| Oct 24, 2025 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 0.85% | 128,000 |
| Oct 23, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.86% | 18,000 |
| Oct 22, 2025 | 590.00 | 600.00 | 580.00 | 580.00 | 580.00 | -1.69% | 78,400 |
| Oct 21, 2025 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 0.85% | 14,700 |
| Oct 20, 2025 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.74% | 7,400 |
| Oct 17, 2025 | 585.00 | 590.00 | 575.00 | 575.00 | 575.00 | -2.54% | 35,500 |
| Oct 16, 2025 | 585.00 | 590.00 | 575.00 | 590.00 | 590.00 | 0.85% | 26,800 |
| Oct 15, 2025 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | -0.85% | 36,400 |
| Oct 14, 2025 | 575.00 | 595.00 | 570.00 | 590.00 | 590.00 | 2.61% | 90,300 |
| Oct 13, 2025 | 590.00 | 595.00 | 575.00 | 575.00 | 575.00 | -2.54% | 145,500 |
| Oct 10, 2025 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | -0.84% | 32,400 |
| Oct 9, 2025 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | - | 15,400 |
| Oct 8, 2025 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | - | 89,200 |
| Oct 7, 2025 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | - | 137,000 |
| Oct 6, 2025 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 74,900 |
| Oct 3, 2025 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | - | 264,800 |
| Oct 2, 2025 | 595.00 | 625.00 | 580.00 | 600.00 | 600.00 | 2.56% | 742,700 |
| Oct 1, 2025 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.74% | 7,300 |
| Sep 30, 2025 | 580.00 | 585.00 | 575.00 | 575.00 | 575.00 | -1.71% | 13,000 |
| Sep 29, 2025 | 580.00 | 585.00 | 570.00 | 585.00 | 585.00 | - | 35,400 |
| Sep 26, 2025 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | - | 76,800 |
| Sep 25, 2025 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | - | 45,700 |
| Sep 24, 2025 | 590.00 | 600.00 | 585.00 | 585.00 | 585.00 | -0.85% | 140,600 |
| Sep 23, 2025 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | - | 110,000 |
| Sep 22, 2025 | 580.00 | 595.00 | 575.00 | 590.00 | 590.00 | 0.85% | 117,500 |
| Sep 19, 2025 | 580.00 | 590.00 | 570.00 | 585.00 | 585.00 | 0.86% | 35,900 |
| Sep 18, 2025 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.85% | 207,300 |
| Sep 17, 2025 | 570.00 | 585.00 | 565.00 | 585.00 | 585.00 | 1.74% | 85,700 |
| Sep 16, 2025 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | - | 30,600 |
| Sep 15, 2025 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | - | 72,200 |
| Sep 12, 2025 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | - | 125,800 |
| Sep 11, 2025 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | - | 37,600 |
| Sep 10, 2025 | 570.00 | 580.00 | 570.00 | 575.00 | 575.00 | -0.86% | 23,500 |
| Sep 9, 2025 | 570.00 | 580.00 | 560.00 | 580.00 | 580.00 | 1.75% | 151,100 |
| Sep 8, 2025 | 570.00 | 585.00 | 570.00 | 570.00 | 570.00 | - | 126,000 |
| Sep 4, 2025 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | -0.87% | 41,900 |
| Sep 3, 2025 | 575.00 | 580.00 | 545.00 | 575.00 | 575.00 | 0.88% | 48,900 |
| Sep 2, 2025 | 570.00 | 580.00 | 570.00 | 570.00 | 570.00 | - | 51,400 |
| Sep 1, 2025 | 570.00 | 570.00 | 540.00 | 570.00 | 570.00 | -0.87% | 147,700 |
| Aug 29, 2025 | 585.00 | 590.00 | 560.00 | 575.00 | 575.00 | -1.71% | 195,200 |
| Aug 28, 2025 | 570.00 | 585.00 | 570.00 | 585.00 | 585.00 | 2.63% | 147,000 |
| Aug 27, 2025 | 580.00 | 585.00 | 570.00 | 570.00 | 570.00 | -1.72% | 132,700 |
| Aug 26, 2025 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | -0.85% | 65,300 |
| Aug 25, 2025 | 585.00 | 595.00 | 580.00 | 585.00 | 585.00 | - | 82,300 |
| Aug 22, 2025 | 585.00 | 585.00 | 570.00 | 585.00 | 585.00 | 0.86% | 55,000 |