PT Diamond Food Indonesia Tbk (IDX:DMND)
Indonesia
· Delayed Price · Currency is IDR 620.00
-5.00 (-0.80%)
At close: Dec 5, 2025
IDX:DMND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 620.00 | 635.00 | 615.00 | 620.00 | 620.00 | -0.80% | 19,800 |
| Dec 4, 2025 | 635.00 | 640.00 | 610.00 | 625.00 | 625.00 | -1.57% | 88,200 |
| Dec 3, 2025 | 630.00 | 635.00 | 620.00 | 635.00 | 635.00 | 0.79% | 122,300 |
| Dec 2, 2025 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 1.61% | 111,800 |
| Dec 1, 2025 | 625.00 | 630.00 | 615.00 | 620.00 | 620.00 | -1.59% | 70,800 |
| Nov 28, 2025 | 625.00 | 630.00 | 620.00 | 630.00 | 630.00 | 0.80% | 66,300 |
| Nov 27, 2025 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | - | 75,800 |
| Nov 26, 2025 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | - | 208,100 |
| Nov 25, 2025 | 620.00 | 625.00 | 610.00 | 625.00 | 625.00 | 0.81% | 181,300 |
| Nov 24, 2025 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | -0.80% | 219,500 |
| Nov 21, 2025 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | -0.79% | 132,600 |
| Nov 20, 2025 | 630.00 | 635.00 | 620.00 | 630.00 | 630.00 | 0.80% | 66,200 |
| Nov 19, 2025 | 625.00 | 635.00 | 620.00 | 625.00 | 625.00 | - | 223,100 |
| Nov 18, 2025 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 0.81% | 61,900 |
| Nov 17, 2025 | 620.00 | 620.00 | 595.00 | 620.00 | 620.00 | - | 290,500 |
| Nov 14, 2025 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | - | 308,200 |
| Nov 13, 2025 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | -0.80% | 72,400 |
| Nov 12, 2025 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 0.81% | 98,600 |
| Nov 11, 2025 | 620.00 | 630.00 | 615.00 | 620.00 | 620.00 | - | 191,100 |
| Nov 10, 2025 | 620.00 | 630.00 | 615.00 | 620.00 | 620.00 | - | 103,700 |
| Nov 7, 2025 | 635.00 | 635.00 | 610.00 | 620.00 | 620.00 | 0.81% | 201,400 |
| Nov 6, 2025 | 635.00 | 635.00 | 610.00 | 615.00 | 615.00 | -2.38% | 78,400 |
| Nov 5, 2025 | 615.00 | 635.00 | 610.00 | 630.00 | 630.00 | 2.44% | 117,800 |
| Nov 4, 2025 | 625.00 | 625.00 | 600.00 | 615.00 | 615.00 | -1.60% | 223,400 |
| Nov 3, 2025 | 615.00 | 625.00 | 600.00 | 625.00 | 625.00 | 1.63% | 337,700 |
| Oct 31, 2025 | 625.00 | 635.00 | 595.00 | 615.00 | 615.00 | - | 525,600 |
| Oct 30, 2025 | 610.00 | 680.00 | 600.00 | 615.00 | 615.00 | 3.36% | 717,800 |
| Oct 29, 2025 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | 0.85% | 54,000 |
| Oct 28, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | - | 63,100 |
| Oct 27, 2025 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 56,200 |
| Oct 24, 2025 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 0.85% | 128,000 |
| Oct 23, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.86% | 17,900 |
| Oct 22, 2025 | 590.00 | 600.00 | 580.00 | 580.00 | 580.00 | -1.69% | 78,400 |
| Oct 21, 2025 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 0.85% | 14,700 |
| Oct 20, 2025 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.74% | 7,400 |
| Oct 17, 2025 | 585.00 | 590.00 | 575.00 | 575.00 | 575.00 | -2.54% | 35,500 |
| Oct 16, 2025 | 585.00 | 590.00 | 575.00 | 590.00 | 590.00 | 0.85% | 26,800 |
| Oct 15, 2025 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | -0.85% | 36,400 |
| Oct 14, 2025 | 575.00 | 595.00 | 570.00 | 590.00 | 590.00 | 2.61% | 89,300 |
| Oct 13, 2025 | 590.00 | 595.00 | 575.00 | 575.00 | 575.00 | -2.54% | 145,500 |
| Oct 10, 2025 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | -0.84% | 32,400 |
| Oct 9, 2025 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | - | 12,800 |
| Oct 8, 2025 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | - | 89,200 |
| Oct 7, 2025 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | - | 137,000 |
| Oct 6, 2025 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 74,600 |
| Oct 3, 2025 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | - | 264,800 |
| Oct 2, 2025 | 595.00 | 625.00 | 580.00 | 600.00 | 600.00 | 2.56% | 742,700 |
| Oct 1, 2025 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.74% | 7,300 |
| Sep 30, 2025 | 580.00 | 585.00 | 575.00 | 575.00 | 575.00 | -1.71% | 13,000 |
| Sep 29, 2025 | 580.00 | 585.00 | 570.00 | 585.00 | 585.00 | - | 35,400 |
| Sep 26, 2025 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | - | 76,800 |
| Sep 25, 2025 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | - | 45,700 |
| Sep 24, 2025 | 590.00 | 600.00 | 585.00 | 585.00 | 585.00 | -0.85% | 140,600 |
| Sep 23, 2025 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | - | 54,100 |
| Sep 22, 2025 | 580.00 | 595.00 | 575.00 | 590.00 | 590.00 | 0.85% | 110,000 |
| Sep 19, 2025 | 580.00 | 590.00 | 570.00 | 585.00 | 585.00 | 0.86% | 28,200 |
| Sep 18, 2025 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.85% | 188,800 |
| Sep 17, 2025 | 570.00 | 585.00 | 565.00 | 585.00 | 585.00 | 1.74% | 85,700 |
| Sep 16, 2025 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | - | 30,000 |
| Sep 15, 2025 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | - | 72,200 |
| Sep 12, 2025 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | - | 125,800 |
| Sep 11, 2025 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | - | 37,600 |
| Sep 10, 2025 | 570.00 | 580.00 | 570.00 | 575.00 | 575.00 | -0.86% | 23,500 |
| Sep 9, 2025 | 570.00 | 580.00 | 560.00 | 580.00 | 580.00 | 1.75% | 151,100 |
| Sep 8, 2025 | 570.00 | 585.00 | 570.00 | 570.00 | 570.00 | - | 126,000 |
| Sep 4, 2025 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | -0.87% | 41,900 |
| Sep 3, 2025 | 575.00 | 580.00 | 545.00 | 575.00 | 575.00 | 0.88% | 48,900 |
| Sep 2, 2025 | 570.00 | 580.00 | 570.00 | 570.00 | 570.00 | - | 42,600 |
| Sep 1, 2025 | 570.00 | 570.00 | 540.00 | 570.00 | 570.00 | -0.87% | 147,700 |
| Aug 29, 2025 | 585.00 | 590.00 | 560.00 | 575.00 | 575.00 | -1.71% | 195,200 |
| Aug 28, 2025 | 570.00 | 585.00 | 570.00 | 585.00 | 585.00 | 2.63% | 147,000 |
| Aug 27, 2025 | 580.00 | 585.00 | 570.00 | 570.00 | 570.00 | -1.72% | 132,700 |
| Aug 26, 2025 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | -0.85% | 65,300 |
| Aug 25, 2025 | 585.00 | 595.00 | 580.00 | 585.00 | 585.00 | - | 82,300 |
| Aug 22, 2025 | 585.00 | 585.00 | 570.00 | 585.00 | 585.00 | 0.86% | 55,000 |
| Aug 21, 2025 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | -0.85% | 197,000 |
| Aug 20, 2025 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | - | 112,800 |
| Aug 19, 2025 | 595.00 | 595.00 | 575.00 | 585.00 | 585.00 | -1.68% | 106,000 |
| Aug 15, 2025 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | 0.85% | 49,100 |
| Aug 14, 2025 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | - | 49,700 |
| Aug 13, 2025 | 580.00 | 610.00 | 580.00 | 590.00 | 590.00 | 1.72% | 236,000 |
| Aug 12, 2025 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 67,800 |
| Aug 11, 2025 | 575.00 | 580.00 | 565.00 | 580.00 | 580.00 | 1.75% | 153,500 |
| Aug 8, 2025 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 0.88% | 84,100 |
| Aug 7, 2025 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | - | 95,000 |
| Aug 6, 2025 | 570.00 | 585.00 | 560.00 | 565.00 | 565.00 | -0.88% | 72,100 |
| Aug 5, 2025 | 575.00 | 585.00 | 555.00 | 570.00 | 570.00 | -0.87% | 121,900 |
| Aug 4, 2025 | 570.00 | 580.00 | 560.00 | 575.00 | 575.00 | 1.77% | 96,000 |
| Aug 1, 2025 | 585.00 | 585.00 | 565.00 | 565.00 | 565.00 | -3.42% | 92,100 |
| Jul 31, 2025 | 605.00 | 610.00 | 555.00 | 585.00 | 585.00 | -3.31% | 310,100 |
| Jul 30, 2025 | 525.00 | 645.00 | 520.00 | 605.00 | 605.00 | 16.35% | 1,865,700 |
| Jul 29, 2025 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | -0.95% | 129,700 |
| Jul 28, 2025 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | -0.94% | 149,400 |
| Jul 25, 2025 | 535.00 | 545.00 | 525.00 | 530.00 | 530.00 | -0.93% | 95,800 |
| Jul 24, 2025 | 525.00 | 535.00 | 520.00 | 535.00 | 535.00 | 1.90% | 76,000 |
| Jul 23, 2025 | 515.00 | 535.00 | 505.00 | 525.00 | 525.00 | 1.94% | 182,300 |
| Jul 22, 2025 | 515.00 | 530.00 | 510.00 | 515.00 | 515.00 | - | 124,500 |
| Jul 21, 2025 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | -0.96% | 121,400 |
| Jul 18, 2025 | 510.00 | 530.00 | 505.00 | 520.00 | 520.00 | 2.97% | 186,600 |
| Jul 17, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 106,600 |