PT Diamond Food Indonesia Tbk (IDX:DMND)
Indonesia · Delayed Price · Currency is IDR 530.00
+10.00 (1.92%)
Oct 30, 2026, 4:00 PM WIB
IDX:DMND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 520.00 | 530.00 | 510.00 | 530.00 | 530.00 | 1.92% | 12,500 |
| Oct 29, 2026 | 525.00 | 530.00 | 510.00 | 520.00 | 520.00 | -2.80% | 32,500 |
| Oct 28, 2026 | 510.00 | 535.00 | 505.00 | 535.00 | 535.00 | 4.90% | 39,400 |
| Oct 27, 2026 | 525.00 | 530.00 | 505.00 | 510.00 | 510.00 | -2.86% | 18,600 |
| Oct 26, 2026 | 525.00 | 525.00 | 505.00 | 525.00 | 525.00 | - | 6,200 |
| Oct 23, 2026 | 540.00 | 540.00 | 505.00 | 525.00 | 525.00 | 0.96% | 39,300 |
| Oct 22, 2026 | 515.00 | 535.00 | 505.00 | 520.00 | 520.00 | 4.00% | 98,300 |
| Oct 21, 2026 | 515.00 | 555.00 | 486.00 | 500.00 | 500.00 | -2.91% | 110,200 |
| Oct 20, 2026 | 515.00 | 535.00 | 480.00 | 515.00 | 515.00 | - | 170,500 |
| Oct 19, 2026 | 550.00 | 550.00 | 515.00 | 515.00 | 515.00 | -6.36% | 106,000 |
| Oct 16, 2026 | 580.00 | 585.00 | 540.00 | 550.00 | 550.00 | -7.56% | 65,100 |
| Oct 15, 2026 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | - | 98,200 |
| Oct 14, 2026 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | -0.83% | 39,700 |
| Oct 13, 2026 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.83% | 5,200 |
| Oct 12, 2026 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 8,100 |
| Oct 9, 2026 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | - | 6,700 |
| Oct 8, 2026 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 1.68% | 20,600 |
| Oct 7, 2026 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | -2.46% | 13,900 |
| Oct 6, 2026 | 610.00 | 615.00 | 590.00 | 610.00 | 610.00 | -0.81% | 29,300 |
| Oct 5, 2026 | 625.00 | 625.00 | 605.00 | 615.00 | 615.00 | -1.60% | 26,600 |
| Oct 2, 2026 | 600.00 | 625.00 | 585.00 | 625.00 | 625.00 | 3.31% | 97,600 |
| Oct 1, 2026 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.82% | 5,300 |
| Sep 30, 2026 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 1.67% | 5,900 |
| Sep 29, 2026 | 610.00 | 610.00 | 590.00 | 600.00 | 600.00 | - | 42,300 |
| Sep 28, 2026 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | -0.83% | 49,100 |
| Sep 25, 2026 | 635.00 | 635.00 | 605.00 | 605.00 | 605.00 | -4.72% | 58,500 |
| Sep 24, 2026 | 650.00 | 650.00 | 620.00 | 635.00 | 635.00 | -2.31% | 66,000 |
| Sep 23, 2026 | 675.00 | 675.00 | 640.00 | 650.00 | 650.00 | -2.99% | 84,000 |
| Sep 22, 2026 | 665.00 | 750.00 | 640.00 | 670.00 | 670.00 | 3.08% | 428,300 |
| 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 |