PT Indoritel Makmur Internasional Tbk. (IDX:DNET)
Indonesia · Delayed Price · Currency is IDR 9,000.00
+75.00 (0.84%)
At close: Nov 27, 2025
IDX:DNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 8,925.00 | 9,050.00 | 8,925.00 | 8,925.00 | 8,925.00 | - | 6,400 |
| Nov 25, 2025 | 9,025.00 | 9,025.00 | 8,925.00 | 8,925.00 | 8,925.00 | -0.28% | 2,200 |
| Nov 24, 2025 | 8,950.00 | 8,950.00 | 8,900.00 | 8,950.00 | 8,950.00 | - | 3,300 |
| Nov 21, 2025 | 8,950.00 | 8,950.00 | 8,925.00 | 8,950.00 | 8,950.00 | - | 11,200 |
| Nov 20, 2025 | 8,975.00 | 9,025.00 | 8,950.00 | 8,950.00 | 8,950.00 | -0.28% | 2,300 |
| Nov 19, 2025 | 8,975.00 | 8,975.00 | 8,950.00 | 8,975.00 | 8,975.00 | -0.28% | 500 |
| Nov 18, 2025 | 8,950.00 | 9,000.00 | 8,950.00 | 9,000.00 | 9,000.00 | 0.56% | 1,000 |
| Nov 17, 2025 | 9,050.00 | 9,050.00 | 8,825.00 | 8,950.00 | 8,950.00 | 0.28% | 3,800 |
| Nov 14, 2025 | 8,950.00 | 8,950.00 | 8,825.00 | 8,925.00 | 8,925.00 | -0.28% | 4,700 |
| Nov 13, 2025 | 8,950.00 | 9,000.00 | 8,950.00 | 8,950.00 | 8,950.00 | -0.28% | 4,900 |
| Nov 12, 2025 | 8,975.00 | 9,000.00 | 8,975.00 | 8,975.00 | 8,975.00 | - | 4,800 |
| Nov 11, 2025 | 8,975.00 | 9,050.00 | 8,975.00 | 8,975.00 | 8,975.00 | -0.28% | 2,600 |
| Nov 10, 2025 | 8,975.00 | 9,025.00 | 8,975.00 | 9,000.00 | 9,000.00 | 0.28% | 6,500 |
| Nov 7, 2025 | 9,000.00 | 9,075.00 | 8,950.00 | 8,975.00 | 8,975.00 | - | 6,900 |
| Nov 6, 2025 | 9,075.00 | 9,075.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.28% | 1,800 |
| Nov 5, 2025 | 9,025.00 | 9,075.00 | 8,900.00 | 8,950.00 | 8,950.00 | -0.56% | 6,300 |
| Nov 4, 2025 | 8,850.00 | 9,000.00 | 8,850.00 | 9,000.00 | 9,000.00 | - | 13,700 |
| Nov 3, 2025 | 9,100.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | -1.10% | 35,300 |
| Oct 31, 2025 | 9,150.00 | 9,150.00 | 9,025.00 | 9,100.00 | 9,100.00 | -0.55% | 3,200 |
| Oct 30, 2025 | 9,075.00 | 9,175.00 | 9,050.00 | 9,150.00 | 9,150.00 | 0.83% | 6,400 |
| Oct 29, 2025 | 9,175.00 | 9,175.00 | 8,700.00 | 9,075.00 | 9,075.00 | -1.09% | 27,300 |
| Oct 28, 2025 | 9,050.00 | 9,200.00 | 9,050.00 | 9,175.00 | 9,175.00 | 1.38% | 2,300 |
| Oct 27, 2025 | 9,150.00 | 9,275.00 | 9,000.00 | 9,050.00 | 9,050.00 | -2.43% | 17,100 |
| Oct 24, 2025 | 9,300.00 | 9,300.00 | 9,100.00 | 9,275.00 | 9,275.00 | -0.27% | 3,300 |
| Oct 23, 2025 | 9,325.00 | 9,325.00 | 9,250.00 | 9,300.00 | 9,300.00 | 0.54% | 5,000 |
| Oct 22, 2025 | 9,150.00 | 9,375.00 | 9,150.00 | 9,250.00 | 9,250.00 | 1.09% | 6,200 |
| Oct 21, 2025 | 9,175.00 | 9,200.00 | 9,025.00 | 9,150.00 | 9,150.00 | 0.55% | 9,200 |
| Oct 20, 2025 | 9,175.00 | 9,475.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.55% | 8,800 |
| Oct 17, 2025 | 9,400.00 | 9,400.00 | 9,150.00 | 9,150.00 | 9,150.00 | -2.14% | 5,400 |
| Oct 16, 2025 | 9,075.00 | 9,475.00 | 9,075.00 | 9,350.00 | 9,350.00 | 3.03% | 11,100 |
| Oct 15, 2025 | 9,100.00 | 9,475.00 | 9,075.00 | 9,075.00 | 9,075.00 | -0.27% | 23,700 |
| Oct 14, 2025 | 9,100.00 | 9,925.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.39% | 49,700 |
| Oct 13, 2025 | 9,000.00 | 9,075.00 | 8,975.00 | 8,975.00 | 8,975.00 | -1.64% | 10,600 |
| Oct 10, 2025 | 9,000.00 | 9,125.00 | 8,975.00 | 9,125.00 | 9,125.00 | 1.39% | 9,400 |
| Oct 9, 2025 | 9,200.00 | 9,200.00 | 8,975.00 | 9,000.00 | 9,000.00 | - | 12,100 |
| Oct 8, 2025 | 9,075.00 | 9,075.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 27,200 |
| Oct 7, 2025 | 9,275.00 | 9,275.00 | 9,075.00 | 9,100.00 | 9,100.00 | - | 4,400 |
| Oct 6, 2025 | 9,125.00 | 9,150.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.27% | 4,700 |
| Oct 3, 2025 | 9,125.00 | 9,125.00 | 9,075.00 | 9,125.00 | 9,125.00 | -0.27% | 6,000 |
| Oct 2, 2025 | 9,150.00 | 9,150.00 | 9,100.00 | 9,150.00 | 9,150.00 | 0.27% | 9,700 |
| Oct 1, 2025 | 9,125.00 | 9,175.00 | 9,100.00 | 9,125.00 | 9,125.00 | 1.39% | 9,800 |
| Sep 30, 2025 | 9,350.00 | 9,350.00 | 9,000.00 | 9,000.00 | 9,000.00 | -4.26% | 29,100 |
| Sep 29, 2025 | 9,275.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 1.62% | 26,800 |
| Sep 26, 2025 | 9,275.00 | 9,300.00 | 9,125.00 | 9,250.00 | 9,250.00 | -0.27% | 8,100 |
| Sep 25, 2025 | 9,175.00 | 9,300.00 | 9,075.00 | 9,275.00 | 9,275.00 | 2.20% | 12,400 |
| Sep 24, 2025 | 9,150.00 | 9,150.00 | 9,050.00 | 9,075.00 | 9,075.00 | -0.27% | 4,405,900 |
| Sep 23, 2025 | 9,175.00 | 9,175.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0.55% | 4,600 |
| Sep 22, 2025 | 9,100.00 | 9,225.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.55% | 11,500 |
| Sep 19, 2025 | 9,175.00 | 9,325.00 | 9,075.00 | 9,100.00 | 9,100.00 | 0.28% | 16,700 |
| Sep 18, 2025 | 9,050.00 | 9,150.00 | 9,050.00 | 9,075.00 | 9,075.00 | 0.28% | 8,000 |