PT Indoritel Makmur Internasional Tbk. (IDX:DNET)
Indonesia · Delayed Price · Currency is IDR 9,050.00
0.00 (0.00%)
Sep 12, 2025, 4:00 PM WIB
IDX:DNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9,050.00 | 9,150.00 | 9,025.00 | 9,050.00 | 9,050.00 | - | 11,900 |
| Sep 11, 2025 | 9,125.00 | 9,125.00 | 9,000.00 | 9,050.00 | 9,050.00 | -0.82% | 26,800 |
| Sep 10, 2025 | 9,100.00 | 9,225.00 | 9,100.00 | 9,125.00 | 9,125.00 | 0.83% | 1,700 |
| Sep 9, 2025 | 9,125.00 | 9,150.00 | 9,025.00 | 9,050.00 | 9,050.00 | -0.82% | 6,100 |
| Sep 8, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,125.00 | 9,125.00 | -1.88% | 21,800 |
| Sep 4, 2025 | 9,225.00 | 9,325.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1.09% | 10,500 |
| Sep 3, 2025 | 9,425.00 | 9,425.00 | 9,000.00 | 9,200.00 | 9,200.00 | -1.08% | 53,600 |
| Sep 2, 2025 | 9,500.00 | 9,600.00 | 9,275.00 | 9,300.00 | 9,300.00 | -1.33% | 46,800 |
| Sep 1, 2025 | 9,700.00 | 9,700.00 | 9,300.00 | 9,425.00 | 9,425.00 | -3.58% | 10,100 |
| Aug 29, 2025 | 9,625.00 | 9,775.00 | 9,075.00 | 9,775.00 | 9,775.00 | 1.82% | 77,400 |
| Aug 28, 2025 | 9,950.00 | 10,400.00 | 9,400.00 | 9,600.00 | 9,600.00 | -1.29% | 89,000 |
| Aug 27, 2025 | 9,625.00 | 11,400.00 | 9,200.00 | 9,725.00 | 9,725.00 | 2.37% | 5,622,000 |
| Aug 26, 2025 | 10,375.00 | 10,375.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.81% | 23,500 |
| Aug 25, 2025 | 9,475.00 | 10,575.00 | 9,475.00 | 9,775.00 | 9,775.00 | 3.99% | 77,900 |
| Aug 22, 2025 | 9,275.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 2.17% | 10,600 |
| Aug 21, 2025 | 9,300.00 | 9,375.00 | 9,125.00 | 9,200.00 | 9,200.00 | -1.34% | 16,000 |
| Aug 20, 2025 | 9,350.00 | 9,350.00 | 9,000.00 | 9,325.00 | 9,325.00 | 0.81% | 18,900 |
| Aug 19, 2025 | 9,225.00 | 9,250.00 | 9,200.00 | 9,250.00 | 9,250.00 | 0.27% | 16,900 |
| Aug 15, 2025 | 9,225.00 | 9,275.00 | 9,000.00 | 9,225.00 | 9,225.00 | -1.07% | 32,600 |
| Aug 14, 2025 | 9,350.00 | 9,700.00 | 9,000.00 | 9,325.00 | 9,325.00 | -0.53% | 48,800 |
| Aug 13, 2025 | 9,525.00 | 10,125.00 | 9,325.00 | 9,375.00 | 9,375.00 | -1.06% | 15,100 |
| Aug 12, 2025 | 9,275.00 | 9,750.00 | 9,275.00 | 9,475.00 | 9,475.00 | 2.71% | 7,300 |
| Aug 11, 2025 | 9,500.00 | 9,525.00 | 9,225.00 | 9,225.00 | 9,225.00 | -0.27% | 3,200 |
| Aug 8, 2025 | 9,300.00 | 9,450.00 | 9,000.00 | 9,250.00 | 9,250.00 | -0.54% | 7,700 |
| Aug 7, 2025 | 9,525.00 | 9,525.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 2,400 |
| Aug 6, 2025 | 9,425.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | - | 1,600 |
| Aug 5, 2025 | 9,400.00 | 9,475.00 | 9,250.00 | 9,400.00 | 9,400.00 | -0.53% | 5,100 |
| Aug 4, 2025 | 9,550.00 | 9,575.00 | 9,325.00 | 9,450.00 | 9,450.00 | -1.31% | 3,500 |
| Aug 1, 2025 | 9,825.00 | 9,825.00 | 9,550.00 | 9,575.00 | 9,575.00 | -2.79% | 4,200 |
| 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 |