PT Diamond Food Indonesia Tbk (IDX:DMND)
Indonesia · Delayed Price · Currency is IDR 565.00
-20.00 (-3.42%)
Aug 1, 2025, 4:03 PM WIB
IDX:DMND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 695.00 | 700.00 | 685.00 | 685.00 | 677.20 | -0.72% | 366,800 |
| Jun 16, 2025 | 755.00 | 755.00 | 690.00 | 690.00 | 682.15 | -8.00% | 650,400 |
| Jun 13, 2025 | 765.00 | 765.00 | 730.00 | 750.00 | 741.47 | -1.96% | 106,500 |
| Jun 12, 2025 | 765.00 | 770.00 | 745.00 | 765.00 | 756.29 | - | 3,500 |
| Jun 11, 2025 | 745.00 | 765.00 | 745.00 | 765.00 | 756.29 | 2.68% | 7,700 |
| Jun 10, 2025 | 760.00 | 760.00 | 735.00 | 745.00 | 736.52 | -1.97% | 58,100 |
| Jun 5, 2025 | 745.00 | 760.00 | 740.00 | 760.00 | 751.35 | 2.01% | 7,500 |
| Jun 4, 2025 | 755.00 | 760.00 | 725.00 | 745.00 | 736.52 | -0.67% | 77,600 |
| Jun 3, 2025 | 770.00 | 805.00 | 735.00 | 750.00 | 741.47 | -4.46% | 84,300 |
| Jun 2, 2025 | 795.00 | 805.00 | 770.00 | 785.00 | 776.07 | -0.63% | 10,100 |
| May 28, 2025 | 800.00 | 965.00 | 770.00 | 790.00 | 781.01 | - | 300,500 |
| May 27, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 781.01 | - | 30,100 |
| May 26, 2025 | 785.00 | 790.00 | 785.00 | 790.00 | 781.01 | - | 300 |
| May 23, 2025 | 780.00 | 790.00 | 780.00 | 790.00 | 781.01 | 1.28% | 20,900 |
| May 22, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 771.12 | -0.64% | 5,100 |
| May 21, 2025 | 760.00 | 785.00 | 760.00 | 785.00 | 776.07 | 1.95% | 30,600 |
| May 20, 2025 | 785.00 | 785.00 | 770.00 | 770.00 | 761.24 | -2.53% | 1,400 |
| May 19, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 781.01 | - | 1,200 |