PT Indoritel Makmur Internasional Tbk. (IDX:DNET)
Indonesia · Delayed Price · Currency is IDR 9,625.00
-50.00 (-0.52%)
Jul 23, 2026, 3:44 PM WIB
IDX:DNET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 9,675.00 | 9,675.00 | 9,450.00 | 9,650.00 | - | -0.26% | 1,100 |
| Jul 22, 2026 | 9,400.00 | 9,675.00 | 9,375.00 | 9,675.00 | 9,675.00 | 3.20% | 23,400 |
| Jul 21, 2026 | 9,600.00 | 9,700.00 | 9,375.00 | 9,375.00 | 9,375.00 | -2.34% | 32,400 |
| Jul 20, 2026 | 9,725.00 | 9,775.00 | 9,400.00 | 9,600.00 | 9,600.00 | -1.29% | 61,400 |
| Jul 17, 2026 | 9,825.00 | 9,825.00 | 9,625.00 | 9,725.00 | 9,725.00 | -1.02% | 30,700 |
| Jul 16, 2026 | 9,800.00 | 9,900.00 | 9,650.00 | 9,825.00 | 9,825.00 | 0.26% | 12,800 |
| Jul 15, 2026 | 9,625.00 | 10,975.00 | 9,625.00 | 9,800.00 | 9,800.00 | 0.51% | 28,500 |
| Jul 14, 2026 | 9,800.00 | 9,825.00 | 9,600.00 | 9,750.00 | 9,750.00 | -1.02% | 22,100 |
| Jul 13, 2026 | 9,875.00 | 9,875.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0.51% | 2,400 |
| Jul 10, 2026 | 10,000.00 | 10,000.00 | 9,550.00 | 9,800.00 | 9,800.00 | -1.01% | 16,800 |
| Jul 9, 2026 | 9,400.00 | 9,900.00 | 9,375.00 | 9,900.00 | 9,900.00 | 1.02% | 35,800 |
| Jul 8, 2026 | 9,350.00 | 9,800.00 | 9,350.00 | 9,800.00 | 9,800.00 | 2.08% | 15,200 |
| Jul 7, 2026 | 9,350.00 | 9,600.00 | 9,350.00 | 9,600.00 | 9,600.00 | 2.67% | 17,700 |
| Jul 6, 2026 | 9,825.00 | 9,825.00 | 9,350.00 | 9,350.00 | 9,350.00 | -4.83% | 28,700 |
| Jul 3, 2026 | 9,650.00 | 9,900.00 | 9,425.00 | 9,825.00 | 9,825.00 | -0.76% | 20,400 |
| Jul 2, 2026 | 10,150.00 | 10,150.00 | 9,225.00 | 9,900.00 | 9,900.00 | -2.46% | 222,700 |
| Jul 1, 2026 | 9,800.00 | 10,175.00 | 9,800.00 | 10,150.00 | 10,150.00 | 3.57% | 6,600 |
| Jun 30, 2026 | 10,500.00 | 10,500.00 | 9,600.00 | 9,800.00 | 9,800.00 | -5.77% | 78,000 |
| Jun 29, 2026 | 10,150.00 | 10,400.00 | 10,150.00 | 10,400.00 | 10,400.00 | 0.97% | 500 |
| Jun 26, 2026 | 10,200.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | - | 7,600 |
| Jun 25, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 2,600 |
| Jun 24, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 2,000 |
| Jun 23, 2026 | 10,275.00 | 10,300.00 | 10,025.00 | 10,300.00 | 10,300.00 | 0.24% | 4,800 |
| Jun 22, 2026 | 10,100.00 | 10,275.00 | 10,050.00 | 10,275.00 | 10,275.00 | -0.24% | 6,100 |
| Jun 19, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 1,300 |
| Jun 18, 2026 | 10,300.00 | 10,300.00 | 10,050.00 | 10,300.00 | 10,300.00 | - | 3,900 |
| Jun 17, 2026 | 10,200.00 | 10,300.00 | 10,050.00 | 10,300.00 | 10,300.00 | - | 2,400 |
| Jun 15, 2026 | 10,150.00 | 10,300.00 | 10,025.00 | 10,300.00 | 10,300.00 | 1.48% | 2,200 |
| Jun 12, 2026 | 10,500.00 | 10,500.00 | 9,975.00 | 10,150.00 | 10,150.00 | -2.40% | 2,400 |
| Jun 11, 2026 | 9,850.00 | 10,400.00 | 9,825.00 | 10,400.00 | 10,400.00 | 0.24% | 5,900 |
| Jun 10, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,375.00 | 10,375.00 | 3.75% | 6,400 |
| Jun 9, 2026 | 9,950.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 0.50% | 8,300 |
| Jun 8, 2026 | 10,000.00 | 10,000.00 | 9,600.00 | 9,950.00 | 9,950.00 | -1.24% | 13,400 |
| Jun 5, 2026 | 10,075.00 | 10,300.00 | 9,925.00 | 10,075.00 | 10,075.00 | - | 7,200 |
| Jun 4, 2026 | 9,600.00 | 10,075.00 | 9,325.00 | 10,075.00 | 10,075.00 | 4.95% | 6,300 |
| Jun 3, 2026 | 10,300.00 | 10,900.00 | 9,300.00 | 9,600.00 | 9,600.00 | -3.03% | 84,500 |
| Jun 2, 2026 | 10,100.00 | 10,400.00 | 9,900.00 | 9,900.00 | 9,900.00 | -9.59% | 86,800 |
| May 29, 2026 | 9,575.00 | 10,975.00 | 9,525.00 | 10,950.00 | 10,950.00 | 10.61% | 53,800 |
| May 26, 2026 | 9,500.00 | 9,975.00 | 9,350.00 | 9,900.00 | 9,900.00 | 1.54% | 27,800 |
| May 25, 2026 | 9,375.00 | 9,750.00 | 9,350.00 | 9,750.00 | 9,750.00 | 2.63% | 11,600 |
| May 22, 2026 | 9,275.00 | 9,500.00 | 9,250.00 | 9,500.00 | 9,500.00 | 1.88% | 9,000 |
| May 21, 2026 | 9,475.00 | 9,475.00 | 9,250.00 | 9,325.00 | 9,325.00 | -1.58% | 21,000 |
| May 20, 2026 | 9,475.00 | 9,475.00 | 9,300.00 | 9,475.00 | 9,475.00 | - | 5,100 |
| May 19, 2026 | 9,425.00 | 9,475.00 | 9,275.00 | 9,475.00 | 9,475.00 | 0.26% | 3,500 |
| May 18, 2026 | 9,450.00 | 9,450.00 | 9,250.00 | 9,450.00 | 9,450.00 | - | 6,200 |
| May 13, 2026 | 9,350.00 | 9,450.00 | 9,250.00 | 9,450.00 | 9,450.00 | 0.53% | 7,000 |
| May 12, 2026 | 9,400.00 | 9,400.00 | 9,275.00 | 9,400.00 | 9,400.00 | - | 5,500 |
| May 11, 2026 | 9,325.00 | 9,400.00 | 9,225.00 | 9,400.00 | 9,400.00 | -0.53% | 13,800 |
| May 8, 2026 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | - | 2,600 |
| May 7, 2026 | 9,300.00 | 9,450.00 | 9,300.00 | 9,450.00 | 9,450.00 | 0.53% | 1,100 |