PT Diamond Food Indonesia Tbk (IDX:DMND)
Indonesia · Delayed Price · Currency is IDR 620.00
+20.00 (3.33%)
Jul 3, 2026, 10:18 AM WIB
IDX:DMND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 600.00 | 630.00 | 600.00 | 620.00 | - | 3.33% | 700 |
| Jul 2, 2026 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | -0.83% | 5,700 |
| Jul 1, 2026 | 585.00 | 605.00 | 585.00 | 605.00 | 605.00 | 3.42% | 6,800 |
| Jun 30, 2026 | 585.00 | 605.00 | 580.00 | 585.00 | 585.00 | -5.26% | 19,500 |
| Jun 29, 2026 | 615.00 | 625.00 | 615.00 | 625.00 | 617.50 | - | 12,400 |
| Jun 26, 2026 | 625.00 | 630.00 | 605.00 | 625.00 | 617.50 | - | 10,000 |
| Jun 25, 2026 | 625.00 | 630.00 | 620.00 | 625.00 | 617.50 | - | 4,200 |
| Jun 24, 2026 | 620.00 | 630.00 | 600.00 | 625.00 | 617.50 | 0.81% | 17,700 |
| Jun 23, 2026 | 615.00 | 620.00 | 590.00 | 620.00 | 612.56 | - | 8,600 |
| Jun 22, 2026 | 625.00 | 630.00 | 580.00 | 620.00 | 612.56 | 1.64% | 4,700 |
| Jun 19, 2026 | 625.00 | 625.00 | 580.00 | 610.00 | 602.68 | -0.81% | 15,400 |
| Jun 18, 2026 | 625.00 | 625.00 | 545.00 | 615.00 | 607.62 | -1.60% | 8,200 |
| Jun 17, 2026 | 620.00 | 625.00 | 605.00 | 625.00 | 617.50 | 0.81% | 5,500 |
| Jun 15, 2026 | 615.00 | 625.00 | 615.00 | 620.00 | 612.56 | 0.81% | 9,800 |
| Jun 12, 2026 | 610.00 | 615.00 | 580.00 | 615.00 | 607.62 | 0.82% | 25,800 |
| Jun 11, 2026 | 585.00 | 620.00 | 570.00 | 610.00 | 602.68 | 4.27% | 30,500 |
| Jun 10, 2026 | 585.00 | 590.00 | 560.00 | 585.00 | 577.98 | 5.41% | 45,700 |
| Jun 9, 2026 | 540.00 | 560.00 | 535.00 | 555.00 | 548.34 | 0.91% | 42,800 |
| Jun 8, 2026 | 560.00 | 560.00 | 540.00 | 550.00 | 543.40 | -1.79% | 19,900 |
| Jun 5, 2026 | 565.00 | 580.00 | 560.00 | 560.00 | 553.28 | -3.45% | 24,600 |
| Jun 4, 2026 | 590.00 | 590.00 | 560.00 | 580.00 | 573.04 | -1.69% | 134,600 |
| Jun 3, 2026 | 595.00 | 600.00 | 555.00 | 590.00 | 582.92 | -1.67% | 51,500 |
| Jun 2, 2026 | 610.00 | 625.00 | 595.00 | 600.00 | 592.80 | -1.64% | 39,700 |
| May 29, 2026 | 625.00 | 625.00 | 610.00 | 610.00 | 602.68 | -2.40% | 10,100 |
| May 26, 2026 | 625.00 | 625.00 | 610.00 | 625.00 | 617.50 | - | 15,700 |
| May 25, 2026 | 605.00 | 625.00 | 605.00 | 625.00 | 617.50 | - | 20,100 |
| May 22, 2026 | 605.00 | 625.00 | 595.00 | 625.00 | 617.50 | 3.31% | 10,900 |
| May 21, 2026 | 610.00 | 625.00 | 605.00 | 605.00 | 597.74 | -1.63% | 11,700 |
| May 20, 2026 | 615.00 | 625.00 | 610.00 | 615.00 | 607.62 | - | 16,900 |
| May 19, 2026 | 625.00 | 630.00 | 600.00 | 615.00 | 607.62 | -1.60% | 20,900 |
| May 18, 2026 | 625.00 | 625.00 | 610.00 | 625.00 | 617.50 | -0.79% | 23,700 |
| May 13, 2026 | 635.00 | 635.00 | 625.00 | 630.00 | 622.44 | - | 6,100 |
| May 12, 2026 | 630.00 | 635.00 | 625.00 | 630.00 | 622.44 | - | 23,900 |
| May 11, 2026 | 640.00 | 645.00 | 625.00 | 630.00 | 622.44 | -1.56% | 33,700 |
| May 8, 2026 | 640.00 | 645.00 | 640.00 | 640.00 | 632.32 | - | 115,600 |
| May 7, 2026 | 635.00 | 640.00 | 630.00 | 640.00 | 632.32 | 0.79% | 8,100 |
| May 6, 2026 | 635.00 | 635.00 | 625.00 | 635.00 | 627.38 | - | 15,100 |
| May 5, 2026 | 640.00 | 645.00 | 630.00 | 635.00 | 627.38 | -0.78% | 28,100 |
| May 4, 2026 | 645.00 | 645.00 | 630.00 | 640.00 | 632.32 | -0.78% | 20,900 |
| Apr 30, 2026 | 650.00 | 650.00 | 635.00 | 645.00 | 637.26 | -0.77% | 30,000 |
| Apr 29, 2026 | 645.00 | 650.00 | 640.00 | 650.00 | 642.20 | 1.56% | 40,900 |
| Apr 28, 2026 | 640.00 | 645.00 | 635.00 | 640.00 | 632.32 | -0.78% | 102,200 |
| Apr 27, 2026 | 635.00 | 645.00 | 625.00 | 645.00 | 637.26 | 1.57% | 62,100 |
| Apr 24, 2026 | 640.00 | 640.00 | 615.00 | 635.00 | 627.38 | -0.78% | 76,500 |
| Apr 23, 2026 | 645.00 | 655.00 | 635.00 | 640.00 | 632.32 | - | 83,400 |
| Apr 22, 2026 | 650.00 | 675.00 | 635.00 | 640.00 | 632.32 | -1.54% | 82,000 |
| Apr 21, 2026 | 645.00 | 655.00 | 645.00 | 650.00 | 642.20 | -0.76% | 18,700 |
| Apr 20, 2026 | 650.00 | 670.00 | 650.00 | 655.00 | 647.14 | 0.77% | 73,500 |
| Apr 17, 2026 | 640.00 | 650.00 | 640.00 | 650.00 | 642.20 | 1.56% | 54,800 |
| Apr 16, 2026 | 660.00 | 670.00 | 640.00 | 640.00 | 632.32 | -3.03% | 62,500 |