PT Diamond Food Indonesia Tbk (IDX:DMND)
Indonesia · Delayed Price · Currency is IDR 665.00
+15.00 (2.31%)
Sep 22, 2026, 3:02 PM WIB
IDX:DMND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 665.00 | 750.00 | 640.00 | 670.00 | - | 3.08% | 366,000 |
| Sep 21, 2026 | 635.00 | 685.00 | 620.00 | 650.00 | 650.00 | 3.17% | 268,700 |
| Sep 18, 2026 | 635.00 | 645.00 | 615.00 | 630.00 | 630.00 | -0.79% | 293,400 |
| Sep 17, 2026 | 610.00 | 640.00 | 610.00 | 635.00 | 635.00 | 4.10% | 77,500 |
| Sep 16, 2026 | 615.00 | 620.00 | 595.00 | 610.00 | 610.00 | 0.83% | 31,500 |
| Sep 15, 2026 | 620.00 | 700.00 | 605.00 | 605.00 | 605.00 | -1.63% | 397,900 |
| Sep 14, 2026 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | -0.81% | 7,400 |
| Sep 11, 2026 | 605.00 | 630.00 | 600.00 | 620.00 | 620.00 | 1.64% | 16,000 |
| Sep 10, 2026 | 610.00 | 620.00 | 610.00 | 610.00 | 610.00 | - | 54,800 |
| Sep 9, 2026 | 610.00 | 615.00 | 590.00 | 610.00 | 610.00 | - | 117,700 |
| Sep 8, 2026 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | -0.81% | 72,100 |
| Sep 7, 2026 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | - | 55,300 |
| Sep 4, 2026 | 630.00 | 630.00 | 605.00 | 615.00 | 615.00 | -2.38% | 177,000 |
| Sep 3, 2026 | 630.00 | 630.00 | 615.00 | 630.00 | 630.00 | 0.80% | 11,600 |
| Sep 2, 2026 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | -0.79% | 12,200 |
| Sep 1, 2026 | 630.00 | 630.00 | 610.00 | 630.00 | 630.00 | 1.61% | 56,100 |
| Aug 31, 2026 | 630.00 | 630.00 | 600.00 | 620.00 | 620.00 | - | 3,000 |
| Aug 28, 2026 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | -1.59% | 5,000 |
| Aug 27, 2026 | 605.00 | 630.00 | 605.00 | 630.00 | 630.00 | 4.13% | 30,600 |
| Aug 26, 2026 | 610.00 | 630.00 | 595.00 | 605.00 | 605.00 | -1.63% | 24,400 |
| Aug 24, 2026 | 610.00 | 630.00 | 610.00 | 615.00 | 615.00 | 0.82% | 39,200 |
| Aug 21, 2026 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | -0.81% | 45,200 |
| Aug 20, 2026 | 635.00 | 635.00 | 615.00 | 615.00 | 615.00 | -0.81% | 5,100 |
| Aug 19, 2026 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | -1.59% | 4,300 |
| Aug 18, 2026 | 615.00 | 630.00 | 615.00 | 630.00 | 630.00 | 1.61% | 21,000 |
| Aug 14, 2026 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | - | 14,000 |
| Aug 13, 2026 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | -0.80% | 3,100 |
| Aug 12, 2026 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | - | 24,400 |
| Aug 11, 2026 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | -0.79% | 6,100 |
| Aug 10, 2026 | 635.00 | 635.00 | 620.00 | 630.00 | 630.00 | - | 5,200 |
| Aug 7, 2026 | 615.00 | 630.00 | 615.00 | 630.00 | 630.00 | -0.79% | 6,000 |
| Aug 6, 2026 | 635.00 | 635.00 | 575.00 | 635.00 | 635.00 | 0.79% | 17,700 |
| Aug 5, 2026 | 620.00 | 640.00 | 615.00 | 630.00 | 630.00 | 1.61% | 26,800 |
| Aug 4, 2026 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | - | 8,200 |
| Aug 3, 2026 | 625.00 | 625.00 | 595.00 | 620.00 | 620.00 | -0.80% | 28,500 |
| Jul 31, 2026 | 605.00 | 635.00 | 605.00 | 625.00 | 625.00 | 3.31% | 82,800 |
| Jul 30, 2026 | 570.00 | 615.00 | 570.00 | 605.00 | 605.00 | -1.63% | 17,200 |
| Jul 29, 2026 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | 0.82% | 9,100 |
| Jul 28, 2026 | 610.00 | 625.00 | 560.00 | 610.00 | 610.00 | - | 39,800 |
| Jul 27, 2026 | 600.00 | 625.00 | 600.00 | 610.00 | 610.00 | 1.67% | 21,500 |
| Jul 24, 2026 | 630.00 | 630.00 | 600.00 | 600.00 | 600.00 | -4.76% | 65,500 |
| Jul 23, 2026 | 620.00 | 630.00 | 615.00 | 630.00 | 630.00 | 1.61% | 22,800 |
| Jul 22, 2026 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 0.81% | 9,700 |
| Jul 21, 2026 | 610.00 | 635.00 | 610.00 | 615.00 | 615.00 | 0.82% | 31,200 |
| Jul 20, 2026 | 630.00 | 635.00 | 605.00 | 610.00 | 610.00 | -3.17% | 9,500 |
| Jul 17, 2026 | 625.00 | 630.00 | 625.00 | 630.00 | 630.00 | 0.80% | 17,000 |
| Jul 16, 2026 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | - | 15,800 |
| Jul 15, 2026 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | 0.81% | 9,100 |
| Jul 14, 2026 | 615.00 | 625.00 | 615.00 | 620.00 | 620.00 | 1.64% | 11,400 |
| Jul 13, 2026 | 610.00 | 615.00 | 610.00 | 610.00 | 610.00 | - | 6,800 |