PT Diamond Food Indonesia Tbk (IDX:DMND)
Indonesia · Delayed Price · Currency is IDR 775.00
+5.00 (0.65%)
At close: Feb 9, 2026
IDX:DMND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 770.00 | 785.00 | 760.00 | 775.00 | 775.00 | 0.65% | 55,600 |
| Feb 6, 2026 | 765.00 | 770.00 | 750.00 | 770.00 | 770.00 | 0.65% | 17,500 |
| Feb 5, 2026 | 765.00 | 770.00 | 750.00 | 765.00 | 765.00 | -0.65% | 44,700 |
| Feb 4, 2026 | 775.00 | 780.00 | 745.00 | 770.00 | 770.00 | -0.65% | 38,400 |
| Feb 3, 2026 | 715.00 | 795.00 | 715.00 | 775.00 | 775.00 | 1.31% | 35,700 |
| Feb 2, 2026 | 790.00 | 795.00 | 705.00 | 765.00 | 765.00 | -3.16% | 117,700 |
| Jan 30, 2026 | 775.00 | 825.00 | 775.00 | 790.00 | 790.00 | 1.94% | 101,400 |
| Jan 29, 2026 | 790.00 | 790.00 | 675.00 | 775.00 | 775.00 | -1.90% | 633,800 |
| Jan 28, 2026 | 775.00 | 955.00 | 775.00 | 790.00 | 790.00 | 1.94% | 2,590,500 |
| Jan 27, 2026 | 765.00 | 780.00 | 765.00 | 775.00 | 775.00 | -0.64% | 24,500 |
| Jan 26, 2026 | 780.00 | 795.00 | 750.00 | 780.00 | 780.00 | - | 66,000 |
| Jan 23, 2026 | 820.00 | 820.00 | 775.00 | 780.00 | 780.00 | -0.64% | 703,700 |
| Jan 22, 2026 | 795.00 | 795.00 | 760.00 | 785.00 | 785.00 | -1.26% | 103,800 |
| Jan 21, 2026 | 790.00 | 840.00 | 765.00 | 795.00 | 795.00 | 0.63% | 235,400 |
| Jan 20, 2026 | 780.00 | 795.00 | 780.00 | 790.00 | 790.00 | 1.28% | 57,000 |
| Jan 19, 2026 | 790.00 | 800.00 | 780.00 | 780.00 | 780.00 | -0.64% | 32,900 |
| Jan 15, 2026 | 780.00 | 800.00 | 750.00 | 785.00 | 785.00 | 0.64% | 208,200 |
| Jan 14, 2026 | 790.00 | 815.00 | 745.00 | 780.00 | 780.00 | -1.27% | 405,600 |
| Jan 13, 2026 | 800.00 | 825.00 | 780.00 | 790.00 | 790.00 | -1.25% | 315,400 |
| Jan 12, 2026 | 780.00 | 815.00 | 780.00 | 800.00 | 800.00 | 2.56% | 179,300 |
| Jan 9, 2026 | 790.00 | 790.00 | 730.00 | 780.00 | 780.00 | -0.64% | 143,300 |
| Jan 8, 2026 | 850.00 | 850.00 | 785.00 | 785.00 | 785.00 | -1.88% | 190,300 |
| Jan 7, 2026 | 745.00 | 845.00 | 745.00 | 800.00 | 800.00 | 7.38% | 208,200 |
| Jan 6, 2026 | 750.00 | 750.00 | 730.00 | 745.00 | 745.00 | 0.68% | 52,100 |
| Jan 5, 2026 | 735.00 | 745.00 | 735.00 | 740.00 | 740.00 | 0.68% | 90,500 |
| Jan 2, 2026 | 730.00 | 740.00 | 720.00 | 735.00 | 735.00 | 1.38% | 41,000 |
| Dec 30, 2025 | 740.00 | 740.00 | 725.00 | 725.00 | 725.00 | - | 23,700 |
| Dec 29, 2025 | 750.00 | 750.00 | 710.00 | 725.00 | 725.00 | -3.33% | 208,900 |
| Dec 24, 2025 | 745.00 | 750.00 | 725.00 | 750.00 | 750.00 | 0.67% | 120,700 |
| Dec 23, 2025 | 755.00 | 755.00 | 740.00 | 745.00 | 745.00 | 0.68% | 139,100 |
| Dec 22, 2025 | 705.00 | 745.00 | 690.00 | 740.00 | 740.00 | 5.71% | 1,397,000 |
| Dec 19, 2025 | 690.00 | 705.00 | 680.00 | 700.00 | 700.00 | 1.45% | 232,200 |
| Dec 18, 2025 | 740.00 | 740.00 | 680.00 | 690.00 | 690.00 | -3.50% | 250,500 |
| Dec 17, 2025 | 685.00 | 785.00 | 685.00 | 715.00 | 715.00 | 4.38% | 507,800 |
| Dec 16, 2025 | 735.00 | 760.00 | 675.00 | 685.00 | 685.00 | -6.80% | 665,200 |
| Dec 15, 2025 | 630.00 | 780.00 | 630.00 | 735.00 | 735.00 | 17.60% | 2,625,400 |
| Dec 12, 2025 | 625.00 | 625.00 | 615.00 | 625.00 | 625.00 | - | 25,100 |
| Dec 11, 2025 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | 0.81% | 64,400 |
| Dec 10, 2025 | 630.00 | 640.00 | 620.00 | 620.00 | 620.00 | -2.36% | 79,600 |
| Dec 9, 2025 | 630.00 | 635.00 | 620.00 | 635.00 | 635.00 | 0.79% | 47,100 |
| Dec 8, 2025 | 620.00 | 630.00 | 615.00 | 630.00 | 630.00 | 1.61% | 68,700 |
| Dec 5, 2025 | 620.00 | 635.00 | 615.00 | 620.00 | 620.00 | -0.80% | 19,800 |
| Dec 4, 2025 | 635.00 | 640.00 | 610.00 | 625.00 | 625.00 | -1.57% | 88,200 |
| Dec 3, 2025 | 630.00 | 635.00 | 620.00 | 635.00 | 635.00 | 0.79% | 122,300 |
| Dec 2, 2025 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 1.61% | 111,800 |
| Dec 1, 2025 | 625.00 | 630.00 | 615.00 | 620.00 | 620.00 | -1.59% | 70,800 |
| Nov 28, 2025 | 625.00 | 630.00 | 620.00 | 630.00 | 630.00 | 0.80% | 66,300 |
| Nov 27, 2025 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | - | 75,800 |
| Nov 26, 2025 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | - | 208,100 |
| Nov 25, 2025 | 620.00 | 625.00 | 610.00 | 625.00 | 625.00 | 0.81% | 181,300 |