PT Diamond Food Indonesia Tbk (IDX:DMND)
Indonesia · Delayed Price · Currency is IDR 780.00
-5.00 (-0.64%)
At close: Jan 19, 2026
IDX:DMND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | -0.80% | 219,500 |
| Nov 21, 2025 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | -0.79% | 132,600 |
| Nov 20, 2025 | 630.00 | 635.00 | 620.00 | 630.00 | 630.00 | 0.80% | 66,200 |
| Nov 19, 2025 | 625.00 | 635.00 | 620.00 | 625.00 | 625.00 | - | 223,100 |
| Nov 18, 2025 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 0.81% | 61,900 |
| Nov 17, 2025 | 620.00 | 620.00 | 595.00 | 620.00 | 620.00 | - | 290,500 |
| Nov 14, 2025 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | - | 308,200 |
| Nov 13, 2025 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | -0.80% | 72,400 |
| Nov 12, 2025 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 0.81% | 98,600 |
| Nov 11, 2025 | 620.00 | 630.00 | 615.00 | 620.00 | 620.00 | - | 191,100 |
| Nov 10, 2025 | 620.00 | 630.00 | 615.00 | 620.00 | 620.00 | - | 103,700 |
| Nov 7, 2025 | 635.00 | 635.00 | 610.00 | 620.00 | 620.00 | 0.81% | 201,400 |
| Nov 6, 2025 | 635.00 | 635.00 | 610.00 | 615.00 | 615.00 | -2.38% | 78,400 |
| Nov 5, 2025 | 615.00 | 635.00 | 610.00 | 630.00 | 630.00 | 2.44% | 117,800 |
| Nov 4, 2025 | 625.00 | 625.00 | 600.00 | 615.00 | 615.00 | -1.60% | 223,400 |
| Nov 3, 2025 | 615.00 | 625.00 | 600.00 | 625.00 | 625.00 | 1.63% | 337,700 |