PT Diamond Food Indonesia Tbk (IDX:DMND)
Indonesia · Delayed Price · Currency is IDR 625.00
+20.00 (3.31%)
May 22, 2026, 4:04 PM WIB
IDX:DMND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 605.00 | 625.00 | 595.00 | 625.00 | 625.00 | 3.31% | 10,900 |
| May 21, 2026 | 610.00 | 625.00 | 605.00 | 605.00 | 605.00 | -1.63% | 11,700 |
| May 20, 2026 | 615.00 | 625.00 | 610.00 | 615.00 | 615.00 | - | 16,900 |
| May 19, 2026 | 625.00 | 630.00 | 600.00 | 615.00 | 615.00 | -1.60% | 20,900 |
| May 18, 2026 | 625.00 | 625.00 | 610.00 | 625.00 | 625.00 | -0.79% | 23,700 |
| May 13, 2026 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | - | 6,100 |
| May 12, 2026 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | - | 23,900 |
| May 11, 2026 | 640.00 | 645.00 | 625.00 | 630.00 | 630.00 | -1.56% | 33,700 |
| May 8, 2026 | 640.00 | 645.00 | 640.00 | 640.00 | 640.00 | - | 115,600 |
| May 7, 2026 | 635.00 | 640.00 | 630.00 | 640.00 | 640.00 | 0.79% | 8,100 |
| May 6, 2026 | 635.00 | 635.00 | 625.00 | 635.00 | 635.00 | - | 15,100 |
| May 5, 2026 | 640.00 | 645.00 | 630.00 | 635.00 | 635.00 | -0.78% | 28,100 |
| May 4, 2026 | 645.00 | 645.00 | 630.00 | 640.00 | 640.00 | -0.78% | 20,900 |
| Apr 30, 2026 | 650.00 | 650.00 | 635.00 | 645.00 | 645.00 | -0.77% | 30,000 |
| Apr 29, 2026 | 645.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1.56% | 40,900 |
| Apr 28, 2026 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | -0.78% | 102,200 |
| Apr 27, 2026 | 635.00 | 645.00 | 625.00 | 645.00 | 645.00 | 1.57% | 62,100 |
| Apr 24, 2026 | 640.00 | 640.00 | 615.00 | 635.00 | 635.00 | -0.78% | 76,500 |
| Apr 23, 2026 | 645.00 | 655.00 | 635.00 | 640.00 | 640.00 | - | 83,400 |
| Apr 22, 2026 | 650.00 | 675.00 | 635.00 | 640.00 | 640.00 | -1.54% | 82,000 |
| Apr 21, 2026 | 645.00 | 655.00 | 645.00 | 650.00 | 650.00 | -0.76% | 18,700 |
| Apr 20, 2026 | 650.00 | 670.00 | 650.00 | 655.00 | 655.00 | 0.77% | 73,500 |
| Apr 17, 2026 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1.56% | 54,800 |
| Apr 16, 2026 | 660.00 | 670.00 | 640.00 | 640.00 | 640.00 | -3.03% | 62,500 |
| Apr 15, 2026 | 660.00 | 660.00 | 630.00 | 660.00 | 660.00 | 1.54% | 263,200 |
| Apr 14, 2026 | 650.00 | 655.00 | 630.00 | 650.00 | 650.00 | 0.78% | 150,900 |
| Apr 13, 2026 | 630.00 | 650.00 | 630.00 | 645.00 | 645.00 | 0.78% | 79,400 |
| Apr 10, 2026 | 625.00 | 640.00 | 620.00 | 640.00 | 640.00 | 2.40% | 36,300 |
| Apr 9, 2026 | 615.00 | 630.00 | 610.00 | 625.00 | 625.00 | 2.46% | 50,600 |
| Apr 8, 2026 | 630.00 | 630.00 | 605.00 | 610.00 | 610.00 | 0.83% | 62,500 |
| Apr 7, 2026 | 650.00 | 650.00 | 600.00 | 605.00 | 605.00 | -6.92% | 201,700 |
| Apr 6, 2026 | 645.00 | 700.00 | 630.00 | 650.00 | 650.00 | 0.78% | 53,300 |
| Apr 2, 2026 | 655.00 | 655.00 | 640.00 | 645.00 | 645.00 | -1.53% | 17,100 |
| Apr 1, 2026 | 645.00 | 660.00 | 645.00 | 655.00 | 655.00 | 1.55% | 6,000 |
| Mar 31, 2026 | 645.00 | 675.00 | 630.00 | 645.00 | 645.00 | 0.78% | 28,700 |
| Mar 30, 2026 | 680.00 | 680.00 | 615.00 | 640.00 | 640.00 | -5.88% | 78,300 |
| Mar 27, 2026 | 660.00 | 680.00 | 660.00 | 680.00 | 680.00 | 3.03% | 2,200 |
| Mar 26, 2026 | 660.00 | 685.00 | 655.00 | 660.00 | 660.00 | 0.76% | 62,200 |
| Mar 25, 2026 | 635.00 | 665.00 | 635.00 | 655.00 | 655.00 | 3.15% | 72,200 |
| 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 |