PT Indoritel Makmur Internasional Tbk. (IDX:DNET)
Indonesia · Delayed Price · Currency is IDR 9,075.00
-100.00 (-1.09%)
Oct 29, 2025, 3:35 PM WIB
IDX:DNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9,175.00 | 9,175.00 | 8,700.00 | 9,075.00 | 9,075.00 | -1.09% | 25,000 |
| 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% | 3,500 |
| 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% | 10,300 |
| Oct 20, 2025 | 9,175.00 | 9,475.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.55% | 9,300 |
| 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% | 25,900 |
| 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% | 10,700 |
| 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 | - | 12,200 |
| Oct 8, 2025 | 9,075.00 | 9,075.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 27,800 |
| Oct 7, 2025 | 9,275.00 | 9,275.00 | 9,075.00 | 9,100.00 | 9,100.00 | - | 5,100 |
| 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% | 11,500 |
| Sep 22, 2025 | 9,100.00 | 9,225.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.55% | 12,400 |
| 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 |
| Sep 17, 2025 | 9,150.00 | 9,150.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.55% | 11,800 |
| Sep 16, 2025 | 9,150.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.27% | 7,100 |
| Sep 15, 2025 | 9,050.00 | 9,150.00 | 9,050.00 | 9,125.00 | 9,125.00 | 0.83% | 8,100 |
| 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 |