PT Indoritel Makmur Internasional Tbk. (IDX:DNET)
Indonesia · Delayed Price · Currency is IDR 9,000.00
-75.00 (-0.83%)
At close: Jan 9, 2026
IDX:DNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8,800.00 | 9,050.00 | 8,800.00 | 9,000.00 | 9,000.00 | -0.83% | 3,900 |
| Jan 8, 2026 | 9,100.00 | 9,100.00 | 8,800.00 | 9,075.00 | 9,075.00 | -0.27% | 11,700 |
| Jan 7, 2026 | 9,050.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 0.28% | 9,500 |
| Jan 6, 2026 | 9,025.00 | 9,075.00 | 8,900.00 | 9,075.00 | 9,075.00 | - | 3,900 |
| Jan 5, 2026 | 9,100.00 | 9,150.00 | 9,000.00 | 9,075.00 | 9,075.00 | 0.83% | 5,800 |
| Jan 2, 2026 | 9,050.00 | 9,050.00 | 9,000.00 | 9,000.00 | 9,000.00 | -0.83% | 6,800 |
| Dec 30, 2025 | 9,000.00 | 9,075.00 | 8,800.00 | 9,075.00 | 9,075.00 | 0.83% | 82,900 |
| Dec 29, 2025 | 8,925.00 | 9,000.00 | 8,825.00 | 9,000.00 | 9,000.00 | 0.84% | 25,200 |
| Dec 24, 2025 | 8,800.00 | 8,925.00 | 8,800.00 | 8,925.00 | 8,925.00 | 1.42% | 19,500 |
| Dec 23, 2025 | 8,800.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.28% | 7,900 |
| Dec 22, 2025 | 8,900.00 | 8,950.00 | 8,750.00 | 8,825.00 | 8,825.00 | -1.12% | 18,300 |
| Dec 19, 2025 | 8,800.00 | 8,925.00 | 8,800.00 | 8,925.00 | 8,925.00 | 1.42% | 800 |
| Dec 18, 2025 | 8,875.00 | 8,950.00 | 8,775.00 | 8,800.00 | 8,800.00 | -0.28% | 7,000 |
| Dec 17, 2025 | 8,975.00 | 8,975.00 | 8,800.00 | 8,825.00 | 8,825.00 | -1.67% | 4,600 |
| Dec 16, 2025 | 8,750.00 | 8,975.00 | 8,700.00 | 8,975.00 | 8,975.00 | 2.57% | 11,300 |
| Dec 15, 2025 | 8,875.00 | 8,975.00 | 8,700.00 | 8,750.00 | 8,750.00 | -2.51% | 3,100 |
| Dec 12, 2025 | 8,875.00 | 9,000.00 | 8,850.00 | 8,975.00 | 8,975.00 | 1.13% | 1,500 |
| Dec 11, 2025 | 8,875.00 | 8,875.00 | 8,775.00 | 8,875.00 | 8,875.00 | -0.28% | 10,300 |
| Dec 10, 2025 | 9,000.00 | 9,075.00 | 8,825.00 | 8,900.00 | 8,900.00 | -1.11% | 7,100 |
| Dec 9, 2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 1,800 |
| Dec 8, 2025 | 9,000.00 | 9,075.00 | 8,975.00 | 9,000.00 | 9,000.00 | - | 2,400 |
| Dec 5, 2025 | 9,050.00 | 9,050.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 1,200 |
| Dec 4, 2025 | 8,950.00 | 9,050.00 | 8,950.00 | 9,000.00 | 9,000.00 | 0.84% | 800 |
| Dec 3, 2025 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | - | 600 |
| Dec 2, 2025 | 9,050.00 | 9,050.00 | 8,925.00 | 8,925.00 | 8,925.00 | -1.38% | 3,000 |
| Dec 1, 2025 | 9,200.00 | 9,200.00 | 8,900.00 | 9,050.00 | 9,050.00 | -2.16% | 36,400 |
| Nov 28, 2025 | 9,000.00 | 9,250.00 | 8,700.00 | 9,250.00 | 9,250.00 | 2.78% | 32,900 |
| Nov 27, 2025 | 8,975.00 | 9,000.00 | 8,925.00 | 9,000.00 | 9,000.00 | 0.84% | 8,800 |
| 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 |