PT Diamond Food Indonesia Tbk (IDX:DMND)
Indonesia · Delayed Price · Currency is IDR 585.00
0.00 (0.00%)
Sep 29, 2025, 4:08 PM WIB
IDX:DMND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | -0.85% | 197,000 |
| Aug 20, 2025 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | - | 133,200 |
| Aug 19, 2025 | 595.00 | 595.00 | 575.00 | 585.00 | 585.00 | -1.68% | 106,000 |
| Aug 15, 2025 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | 0.85% | 49,100 |
| Aug 14, 2025 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | - | 49,700 |
| Aug 13, 2025 | 580.00 | 610.00 | 580.00 | 590.00 | 590.00 | 1.72% | 236,000 |
| Aug 12, 2025 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 69,100 |
| Aug 11, 2025 | 575.00 | 580.00 | 565.00 | 580.00 | 580.00 | 1.75% | 153,500 |
| Aug 8, 2025 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 0.88% | 84,100 |
| Aug 7, 2025 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | - | 95,000 |
| Aug 6, 2025 | 570.00 | 585.00 | 560.00 | 565.00 | 565.00 | -0.88% | 72,100 |
| Aug 5, 2025 | 575.00 | 585.00 | 555.00 | 570.00 | 570.00 | -0.87% | 121,900 |
| Aug 4, 2025 | 570.00 | 580.00 | 560.00 | 575.00 | 575.00 | 1.77% | 96,000 |
| Aug 1, 2025 | 585.00 | 585.00 | 565.00 | 565.00 | 565.00 | -3.42% | 92,100 |
| Jul 31, 2025 | 605.00 | 610.00 | 555.00 | 585.00 | 585.00 | -3.31% | 310,100 |
| Jul 30, 2025 | 525.00 | 645.00 | 520.00 | 605.00 | 605.00 | 16.35% | 1,865,700 |
| Jul 29, 2025 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | -0.95% | 129,700 |
| Jul 28, 2025 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | -0.94% | 149,400 |
| Jul 25, 2025 | 535.00 | 545.00 | 525.00 | 530.00 | 530.00 | -0.93% | 95,800 |
| Jul 24, 2025 | 525.00 | 535.00 | 520.00 | 535.00 | 535.00 | 1.90% | 76,000 |
| Jul 23, 2025 | 515.00 | 535.00 | 505.00 | 525.00 | 525.00 | 1.94% | 182,800 |
| Jul 22, 2025 | 515.00 | 530.00 | 510.00 | 515.00 | 515.00 | - | 124,500 |
| Jul 21, 2025 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | -0.96% | 121,400 |
| Jul 18, 2025 | 510.00 | 530.00 | 505.00 | 520.00 | 520.00 | 2.97% | 186,600 |
| Jul 17, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 106,600 |