PT Indoritel Makmur Internasional Tbk. (IDX:DNET)
Indonesia · Delayed Price · Currency is IDR 9,925.00
-25.00 (-0.25%)
Oct 30, 2026, 4:00 PM WIB
IDX:DNET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9,975.00 | 10,500.00 | 9,925.00 | 9,925.00 | 9,925.00 | -0.25% | 84,700 |
| Oct 29, 2026 | 9,750.00 | 9,950.00 | 9,750.00 | 9,950.00 | 9,950.00 | 1.27% | 10,400 |
| Oct 28, 2026 | 9,775.00 | 9,825.00 | 9,650.00 | 9,825.00 | 9,825.00 | 1.03% | 15,700 |
| Oct 27, 2026 | 9,600.00 | 9,800.00 | 9,600.00 | 9,725.00 | 9,725.00 | -1.02% | 2,300 |
| Oct 26, 2026 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | - | 500 |
| Oct 23, 2026 | 9,775.00 | 9,825.00 | 9,775.00 | 9,825.00 | 9,825.00 | 0.26% | 2,700 |
| Oct 22, 2026 | 9,775.00 | 9,800.00 | 9,525.00 | 9,800.00 | 9,800.00 | - | 2,100 |
| Oct 21, 2026 | 9,725.00 | 9,800.00 | 9,475.00 | 9,800.00 | 9,800.00 | - | 4,200 |
| Oct 20, 2026 | 9,500.00 | 9,800.00 | 9,300.00 | 9,800.00 | 9,800.00 | 2.89% | 4,900 |
| Oct 19, 2026 | 9,825.00 | 9,825.00 | 9,525.00 | 9,525.00 | 9,525.00 | -3.30% | 4,300 |
| Oct 16, 2026 | 9,675.00 | 9,900.00 | 8,225.00 | 9,850.00 | 9,850.00 | 1.81% | 9,000 |
| Oct 15, 2026 | 9,900.00 | 9,900.00 | 9,675.00 | 9,675.00 | 9,675.00 | -2.27% | 12,100 |
| Oct 14, 2026 | 9,750.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 6,900 |
| Oct 13, 2026 | 9,825.00 | 9,900.00 | 9,825.00 | 9,900.00 | 9,900.00 | -0.50% | 3,300 |
| Oct 12, 2026 | 9,800.00 | 9,950.00 | 9,800.00 | 9,950.00 | 9,950.00 | 1.53% | 15,100 |
| Oct 9, 2026 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.73% | 13,600 |
| Oct 8, 2026 | 9,800.00 | 10,075.00 | 9,800.00 | 10,075.00 | 10,075.00 | 1.00% | 11,900 |
| Oct 7, 2026 | 9,950.00 | 9,975.00 | 9,950.00 | 9,975.00 | 9,975.00 | 0.25% | 5,500 |
| Oct 6, 2026 | 9,900.00 | 9,950.00 | 9,875.00 | 9,950.00 | 9,950.00 | 0.51% | 7,800 |
| Oct 5, 2026 | 9,850.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 0.25% | 20,100 |
| Oct 2, 2026 | 9,600.00 | 9,875.00 | 9,500.00 | 9,875.00 | 9,875.00 | 2.86% | 7,000 |
| Oct 1, 2026 | 9,600.00 | 9,650.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 8,900 |
| Sep 30, 2026 | 9,975.00 | 9,975.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.76% | 12,100 |
| Sep 29, 2026 | 9,850.00 | 9,975.00 | 9,725.00 | 9,975.00 | 9,975.00 | 0.76% | 5,500 |
| Sep 28, 2026 | 9,725.00 | 9,900.00 | 9,725.00 | 9,900.00 | 9,900.00 | 1.80% | 6,200 |
| Sep 25, 2026 | 9,750.00 | 9,900.00 | 9,725.00 | 9,725.00 | 9,725.00 | -0.26% | 21,600 |
| Sep 24, 2026 | 9,900.00 | 9,900.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.26% | 12,700 |
| Sep 23, 2026 | 9,725.00 | 9,900.00 | 9,725.00 | 9,725.00 | 9,725.00 | - | 12,300 |
| Sep 22, 2026 | 9,750.00 | 9,900.00 | 9,725.00 | 9,725.00 | 9,725.00 | - | 11,700 |
| Sep 21, 2026 | 9,950.00 | 9,950.00 | 9,725.00 | 9,725.00 | 9,725.00 | -0.77% | 6,700 |
| Sep 18, 2026 | 9,800.00 | 9,825.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 7,300 |
| Sep 17, 2026 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.25% | 12,400 |
| Sep 16, 2026 | 10,050.00 | 10,050.00 | 9,825.00 | 9,825.00 | 9,825.00 | -0.25% | 9,800 |
| Sep 15, 2026 | 9,875.00 | 10,025.00 | 9,850.00 | 9,850.00 | 9,850.00 | - | 9,500 |
| Sep 14, 2026 | 9,875.00 | 10,000.00 | 9,850.00 | 9,850.00 | 9,850.00 | -0.25% | 6,200 |
| Sep 11, 2026 | 9,975.00 | 9,975.00 | 9,875.00 | 9,875.00 | 9,875.00 | -1.25% | 7,500 |
| Sep 10, 2026 | 9,925.00 | 10,100.00 | 9,875.00 | 10,000.00 | 10,000.00 | - | 13,900 |
| Sep 9, 2026 | 10,000.00 | 10,000.00 | 9,975.00 | 10,000.00 | 10,000.00 | - | 13,000 |
| Sep 8, 2026 | 10,000.00 | 10,000.00 | 9,775.00 | 10,000.00 | 10,000.00 | - | 17,400 |
| Sep 7, 2026 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 0.50% | 1,000 |
| Sep 4, 2026 | 9,975.00 | 9,975.00 | 9,850.00 | 9,950.00 | 9,950.00 | -0.25% | 3,600 |
| Sep 3, 2026 | 9,950.00 | 10,000.00 | 9,950.00 | 9,975.00 | 9,975.00 | 0.25% | 7,000 |
| Sep 2, 2026 | 10,000.00 | 10,000.00 | 9,925.00 | 9,950.00 | 9,950.00 | - | 5,800 |
| Sep 1, 2026 | 9,825.00 | 9,950.00 | 9,825.00 | 9,950.00 | 9,950.00 | - | 10,000 |
| Aug 31, 2026 | 9,825.00 | 9,950.00 | 9,750.00 | 9,950.00 | 9,950.00 | - | 5,500 |
| Aug 28, 2026 | 9,925.00 | 9,950.00 | 9,750.00 | 9,950.00 | 9,950.00 | 1.53% | 4,100 |
| Aug 27, 2026 | 9,850.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.51% | 27,400 |
| Aug 26, 2026 | 10,100.00 | 10,175.00 | 9,800.00 | 9,850.00 | 9,850.00 | -5.74% | 27,800 |
| Aug 24, 2026 | 9,900.00 | 10,625.00 | 9,700.00 | 10,450.00 | 10,450.00 | 5.03% | 31,000 |
| Aug 21, 2026 | 9,900.00 | 9,950.00 | 9,900.00 | 9,950.00 | 9,950.00 | 0.51% | 3,900 |