PT Indoritel Makmur Internasional Tbk. (IDX:DNET)
Indonesia · Delayed Price · Currency is IDR 9,775.00
+50.00 (0.51%)
Sep 22, 2026, 2:18 PM WIB
IDX:DNET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,750.00 | 9,775.00 | 9,750.00 | 9,775.00 | - | 0.51% | 600 |
| 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 |
| Aug 20, 2026 | 9,750.00 | 9,900.00 | 9,750.00 | 9,900.00 | 9,900.00 | - | 5,900 |
| Aug 19, 2026 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 6,000 |
| Aug 18, 2026 | 9,850.00 | 9,900.00 | 9,825.00 | 9,900.00 | 9,900.00 | 0.25% | 9,000 |
| Aug 14, 2026 | 9,650.00 | 9,975.00 | 9,550.00 | 9,875.00 | 9,875.00 | 2.07% | 64,700 |
| Aug 13, 2026 | 9,500.00 | 9,675.00 | 9,500.00 | 9,675.00 | 9,675.00 | 1.84% | 17,400 |
| Aug 12, 2026 | 9,525.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 30,900 |
| Aug 11, 2026 | 9,700.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | -3.00% | 57,000 |
| Aug 10, 2026 | 9,800.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 2.30% | 5,200 |
| Aug 7, 2026 | 9,800.00 | 9,825.00 | 9,775.00 | 9,775.00 | 9,775.00 | -0.26% | 6,900 |
| Aug 6, 2026 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | - | 6,600 |
| Aug 5, 2026 | 9,800.00 | 9,925.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 4,700 |
| Aug 4, 2026 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 15,600 |
| Aug 3, 2026 | 9,750.00 | 10,000.00 | 9,575.00 | 9,900.00 | 9,900.00 | 1.02% | 22,700 |
| Jul 31, 2026 | 9,700.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | -0.76% | 19,400 |
| Jul 30, 2026 | 9,575.00 | 9,875.00 | 9,575.00 | 9,875.00 | 9,875.00 | 1.80% | 14,200 |
| Jul 29, 2026 | 9,700.00 | 9,700.00 | 9,550.00 | 9,700.00 | 9,700.00 | 0.26% | 12,900 |
| Jul 28, 2026 | 9,900.00 | 9,900.00 | 9,550.00 | 9,675.00 | 9,675.00 | -2.27% | 53,400 |
| Jul 27, 2026 | 9,700.00 | 9,900.00 | 9,550.00 | 9,900.00 | 9,900.00 | 2.06% | 13,500 |
| Jul 24, 2026 | 9,650.00 | 9,700.00 | 9,525.00 | 9,700.00 | 9,700.00 | 0.26% | 11,800 |
| Jul 23, 2026 | 9,675.00 | 9,675.00 | 9,450.00 | 9,675.00 | 9,675.00 | - | 11,500 |
| 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 |