PT Indoritel Makmur Internasional Tbk. (IDX:DNET)
Indonesia · Delayed Price · Currency is IDR 9,575.00
-275.00 (-2.79%)
Aug 1, 2025, 4:02 PM WIB
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,825.00 | 9,825.00 | 9,550.00 | 9,575.00 | 9,575.00 | -2.79% | 3,200 |
| Jul 31, 2025 | 9,800.00 | 9,850.00 | 9,075.00 | 9,850.00 | 9,850.00 | 0.51% | 23,300 |
| Jul 30, 2025 | 9,750.00 | 10,400.00 | 9,350.00 | 9,800.00 | 9,800.00 | 1.03% | 40,700 |
| Jul 29, 2025 | 9,475.00 | 9,700.00 | 9,150.00 | 9,700.00 | 9,700.00 | 2.11% | 21,700 |
| Jul 28, 2025 | 9,400.00 | 9,500.00 | 9,100.00 | 9,500.00 | 9,500.00 | 1.60% | 9,500 |
| Jul 25, 2025 | 9,150.00 | 9,500.00 | 9,125.00 | 9,350.00 | 9,350.00 | 2.47% | 8,000 |
| Jul 24, 2025 | 9,100.00 | 9,125.00 | 9,100.00 | 9,125.00 | 9,125.00 | 0.27% | 1,200 |
| Jul 23, 2025 | 9,175.00 | 9,175.00 | 9,000.00 | 9,100.00 | 9,100.00 | -0.27% | 11,500 |
| Jul 22, 2025 | 9,100.00 | 9,350.00 | 9,100.00 | 9,125.00 | 9,125.00 | -2.41% | 7,500 |
| Jul 21, 2025 | 9,225.00 | 9,350.00 | 9,000.00 | 9,350.00 | 9,350.00 | - | 5,700 |
| Jul 18, 2025 | 9,350.00 | 9,350.00 | 9,175.00 | 9,350.00 | 9,350.00 | 0.27% | 1,000 |
| Jul 17, 2025 | 9,350.00 | 9,350.00 | 9,200.00 | 9,325.00 | 9,325.00 | 1.36% | 2,200 |
| Jul 16, 2025 | 9,200.00 | 9,400.00 | 9,175.00 | 9,200.00 | 9,200.00 | -1.60% | 3,400 |
| Jul 15, 2025 | 9,475.00 | 9,475.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.32% | 4,800 |
| Jul 14, 2025 | 9,500.00 | 9,500.00 | 9,200.00 | 9,475.00 | 9,475.00 | -0.26% | 4,700 |
| Jul 11, 2025 | 9,225.00 | 9,550.00 | 9,225.00 | 9,500.00 | 9,500.00 | 2.98% | 3,000 |
| Jul 10, 2025 | 9,425.00 | 9,450.00 | 9,225.00 | 9,225.00 | 9,225.00 | - | 700 |
| Jul 9, 2025 | 9,325.00 | 9,325.00 | 9,175.00 | 9,225.00 | 9,225.00 | -1.07% | 3,100 |
| Jul 8, 2025 | 9,325.00 | 9,325.00 | 9,325.00 | 9,325.00 | 9,325.00 | - | 300 |
| Jul 7, 2025 | 9,725.00 | 9,725.00 | 9,300.00 | 9,325.00 | 9,325.00 | -4.36% | 5,800 |
| Jul 4, 2025 | 9,150.00 | 9,900.00 | 9,125.00 | 9,750.00 | 9,745.00 | 0.78% | 5,700 |
| Jul 3, 2025 | 9,150.00 | 9,675.00 | 9,150.00 | 9,675.00 | 9,670.04 | -1.28% | 300 |
| Jul 2, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,794.97 | - | - |
| Jul 1, 2025 | 9,950.00 | 9,950.00 | 9,800.00 | 9,800.00 | 9,794.97 | -1.01% | 2,200 |
| Jun 30, 2025 | 9,500.00 | 9,900.00 | 9,375.00 | 9,900.00 | 9,894.92 | 4.21% | 12,600 |
| Jun 26, 2025 | 9,100.00 | 9,500.00 | 9,025.00 | 9,500.00 | 9,495.13 | 3.54% | 5,400 |
| Jun 25, 2025 | 9,050.00 | 9,200.00 | 9,000.00 | 9,175.00 | 9,170.29 | 1.38% | 2,600 |
| Jun 24, 2025 | 9,175.00 | 9,175.00 | 9,000.00 | 9,050.00 | 9,045.36 | - | 4,500 |
| Jun 23, 2025 | 9,125.00 | 9,300.00 | 9,000.00 | 9,050.00 | 9,045.38 | -0.82% | 3,300 |
| Jun 20, 2025 | 9,700.00 | 10,100.00 | 9,100.00 | 9,125.00 | 9,120.35 | 0.83% | 15,200 |
| Jun 19, 2025 | 9,175.00 | 9,250.00 | 9,000.00 | 9,050.00 | 9,045.38 | -1.36% | 5,700 |
| Jun 18, 2025 | 9,125.00 | 9,175.00 | 9,125.00 | 9,175.00 | 9,170.32 | 0.55% | 1,800 |
| Jun 17, 2025 | 9,325.00 | 9,700.00 | 9,125.00 | 9,125.00 | 9,120.35 | -2.14% | 3,400 |
| Jun 16, 2025 | 9,050.00 | 9,325.00 | 9,000.00 | 9,325.00 | 9,320.24 | -1.84% | 2,300 |
| Jun 13, 2025 | 9,575.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,495.16 | -0.78% | 2,400 |
| Jun 12, 2025 | 9,600.00 | 9,725.00 | 9,575.00 | 9,575.00 | 9,570.12 | 0.79% | 2,400 |
| Jun 11, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,495.16 | -1.04% | 5,300 |
| Jun 10, 2025 | 9,700.00 | 9,825.00 | 9,425.00 | 9,600.00 | 9,595.10 | -1.03% | 8,900 |
| Jun 5, 2025 | 9,700.00 | 9,900.00 | 9,200.00 | 9,700.00 | 9,695.05 | - | 12,800 |
| Jun 4, 2025 | 10,150.00 | 10,150.00 | 9,700.00 | 9,700.00 | 9,695.05 | -2.76% | 6,400 |
| Jun 3, 2025 | 9,800.00 | 9,975.00 | 9,800.00 | 9,975.00 | 9,969.91 | 0.25% | 3,000 |
| Jun 2, 2025 | 9,875.00 | 9,950.00 | 9,725.00 | 9,950.00 | 9,944.93 | 0.25% | 12,100 |
| May 28, 2025 | 9,950.00 | 9,950.00 | 9,925.00 | 9,925.00 | 9,919.94 | -0.25% | 700 |
| May 27, 2025 | 9,975.00 | 10,000.00 | 9,950.00 | 9,950.00 | 9,944.93 | -0.25% | 900 |
| May 26, 2025 | 9,900.00 | 9,975.00 | 9,750.00 | 9,975.00 | 9,969.91 | 0.76% | 105,800 |
| May 23, 2025 | 9,850.00 | 10,100.00 | 9,850.00 | 9,900.00 | 9,894.95 | 0.25% | 6,800 |
| May 22, 2025 | 10,000.00 | 10,125.00 | 9,825.00 | 9,875.00 | 9,869.96 | -1.00% | 15,400 |
| May 21, 2025 | 9,950.00 | 10,050.00 | 9,825.00 | 9,975.00 | 9,969.91 | 0.25% | 7,500 |
| May 20, 2025 | 10,000.00 | 10,100.00 | 9,950.00 | 9,950.00 | 9,944.93 | -1.24% | 12,500 |
| May 19, 2025 | 10,100.00 | 10,100.00 | 9,950.00 | 10,075.00 | 10,069.86 | -0.25% | 8,800 |