PT Diamond Food Indonesia Tbk (IDX:DMND)
Indonesia · Delayed Price · Currency is IDR 580.00
-5.00 (-0.85%)
Aug 29, 2025, 9:45 AM WIB
IDX:DMND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 570.00 | 585.00 | 570.00 | 585.00 | 585.00 | 2.63% | 125,700 |
| 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 |
| Jul 16, 2025 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | - | 90,000 |
| Jul 15, 2025 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1.00% | 112,200 |
| Jul 14, 2025 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 105,500 |
| Jul 11, 2025 | 510.00 | 510.00 | 492.00 | 505.00 | 505.00 | - | 145,900 |
| Jul 10, 2025 | 492.00 | 510.00 | 490.00 | 505.00 | 505.00 | 3.06% | 732,600 |
| Jul 9, 2025 | 500.00 | 500.00 | 488.00 | 490.00 | 490.00 | -1.61% | 335,100 |
| Jul 8, 2025 | 492.00 | 498.00 | 488.00 | 498.00 | 498.00 | 1.63% | 368,900 |
| Jul 7, 2025 | 498.00 | 505.00 | 488.00 | 490.00 | 490.00 | -1.21% | 766,600 |
| Jul 4, 2025 | 505.00 | 505.00 | 494.00 | 496.00 | 496.00 | -1.78% | 506,600 |
| Jul 3, 2025 | 500.00 | 520.00 | 494.00 | 505.00 | 505.00 | 1.41% | 992,100 |
| Jul 2, 2025 | 530.00 | 560.00 | 498.00 | 498.00 | 498.00 | -5.14% | 833,900 |
| Jul 1, 2025 | 540.00 | 540.00 | 520.00 | 525.00 | 525.00 | -1.87% | 293,100 |
| Jun 30, 2025 | 555.00 | 560.00 | 530.00 | 535.00 | 535.00 | -3.60% | 789,900 |
| Jun 26, 2025 | 585.00 | 585.00 | 545.00 | 555.00 | 555.00 | -5.13% | 494,900 |
| Jun 25, 2025 | 600.00 | 600.00 | 575.00 | 585.00 | 585.00 | -1.68% | 262,700 |
| Jun 24, 2025 | 615.00 | 645.00 | 585.00 | 595.00 | 595.00 | -3.25% | 382,200 |
| Jun 23, 2025 | 665.00 | 665.00 | 580.00 | 615.00 | 608.00 | -7.52% | 384,300 |
| Jun 20, 2025 | 680.00 | 685.00 | 650.00 | 665.00 | 657.43 | -2.21% | 279,400 |
| Jun 19, 2025 | 685.00 | 690.00 | 665.00 | 680.00 | 672.26 | - | 133,600 |
| Jun 18, 2025 | 690.00 | 705.00 | 680.00 | 680.00 | 672.26 | -0.73% | 320,700 |