PT Diamond Food Indonesia Tbk (IDX:DMND)
Indonesia · Delayed Price · Currency is IDR 635.00
0.00 (0.00%)
At close: Mar 17, 2026
IDX:DMND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 630.00 | 650.00 | 590.00 | 635.00 | 635.00 | 0.79% | 25,200 |
| Mar 16, 2026 | 615.00 | 665.00 | 615.00 | 630.00 | 630.00 | - | 34,100 |
| Mar 13, 2026 | 620.00 | 645.00 | 600.00 | 630.00 | 630.00 | - | 43,300 |
| Mar 12, 2026 | 690.00 | 765.00 | 605.00 | 630.00 | 630.00 | -1.56% | 97,400 |
| Mar 11, 2026 | 655.00 | 670.00 | 640.00 | 640.00 | 640.00 | -2.29% | 64,900 |
| Mar 10, 2026 | 670.00 | 670.00 | 650.00 | 655.00 | 655.00 | 1.55% | 56,200 |
| Mar 9, 2026 | 715.00 | 715.00 | 625.00 | 645.00 | 645.00 | -9.79% | 167,300 |
| Mar 6, 2026 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | -0.69% | 13,800 |
| Mar 5, 2026 | 715.00 | 740.00 | 700.00 | 720.00 | 720.00 | - | 20,200 |
| Mar 4, 2026 | 725.00 | 730.00 | 700.00 | 720.00 | 720.00 | -2.70% | 50,700 |
| Mar 3, 2026 | 745.00 | 755.00 | 720.00 | 740.00 | 740.00 | -1.33% | 35,400 |
| Mar 2, 2026 | 750.00 | 750.00 | 735.00 | 750.00 | 750.00 | -1.96% | 105,200 |
| Feb 27, 2026 | 765.00 | 765.00 | 755.00 | 765.00 | 765.00 | - | 6,100 |
| Feb 26, 2026 | 755.00 | 765.00 | 750.00 | 765.00 | 765.00 | 1.32% | 30,900 |
| Feb 25, 2026 | 750.00 | 760.00 | 750.00 | 755.00 | 755.00 | -0.66% | 31,900 |
| Feb 24, 2026 | 775.00 | 780.00 | 755.00 | 760.00 | 760.00 | -1.30% | 34,700 |
| Feb 23, 2026 | 770.00 | 790.00 | 765.00 | 770.00 | 770.00 | - | 34,700 |
| Feb 20, 2026 | 765.00 | 785.00 | 745.00 | 770.00 | 770.00 | 0.65% | 24,200 |
| Feb 19, 2026 | 760.00 | 785.00 | 760.00 | 765.00 | 765.00 | -0.65% | 105,100 |
| Feb 18, 2026 | 730.00 | 770.00 | 730.00 | 770.00 | 770.00 | 0.65% | 53,600 |
| Feb 13, 2026 | 770.00 | 770.00 | 750.00 | 765.00 | 765.00 | -0.65% | 24,200 |
| Feb 12, 2026 | 770.00 | 770.00 | 715.00 | 770.00 | 770.00 | - | 33,900 |
| Feb 11, 2026 | 770.00 | 775.00 | 760.00 | 770.00 | 770.00 | - | 33,200 |
| Feb 10, 2026 | 750.00 | 775.00 | 750.00 | 770.00 | 770.00 | -0.65% | 106,700 |
| 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 |