PT Diamond Food Indonesia Tbk (IDX:DMND)
Indonesia
· Delayed Price · Currency is IDR 650.00
+10.00 (1.56%)
Apr 29, 2026, 3:46 PM WIB
IDX:DMND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 640.00 | 645.00 | 635.00 | 635.00 | - | -1.55% | 8,500 |
| Apr 27, 2026 | 635.00 | 645.00 | 625.00 | 645.00 | 645.00 | 1.57% | 62,100 |
| Apr 24, 2026 | 640.00 | 640.00 | 615.00 | 635.00 | 635.00 | -0.78% | 76,500 |
| Apr 23, 2026 | 645.00 | 655.00 | 635.00 | 640.00 | 640.00 | - | 83,400 |
| Apr 22, 2026 | 650.00 | 675.00 | 635.00 | 640.00 | 640.00 | -1.54% | 82,000 |
| Apr 21, 2026 | 645.00 | 655.00 | 645.00 | 650.00 | 650.00 | -0.76% | 18,700 |
| Apr 20, 2026 | 650.00 | 670.00 | 650.00 | 655.00 | 655.00 | 0.77% | 73,500 |
| Apr 17, 2026 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1.56% | 54,800 |
| Apr 16, 2026 | 660.00 | 670.00 | 640.00 | 640.00 | 640.00 | -3.03% | 62,500 |
| Apr 15, 2026 | 660.00 | 660.00 | 630.00 | 660.00 | 660.00 | 1.54% | 263,200 |
| Apr 14, 2026 | 650.00 | 655.00 | 630.00 | 650.00 | 650.00 | 0.78% | 150,900 |
| Apr 13, 2026 | 630.00 | 650.00 | 630.00 | 645.00 | 645.00 | 0.78% | 79,400 |
| Apr 10, 2026 | 625.00 | 640.00 | 620.00 | 640.00 | 640.00 | 2.40% | 36,300 |
| Apr 9, 2026 | 615.00 | 630.00 | 610.00 | 625.00 | 625.00 | 2.46% | 50,600 |
| Apr 8, 2026 | 630.00 | 630.00 | 605.00 | 610.00 | 610.00 | 0.83% | 62,500 |
| Apr 7, 2026 | 650.00 | 650.00 | 600.00 | 605.00 | 605.00 | -6.92% | 201,700 |
| Apr 6, 2026 | 645.00 | 700.00 | 630.00 | 650.00 | 650.00 | 0.78% | 53,300 |
| Apr 2, 2026 | 655.00 | 655.00 | 640.00 | 645.00 | 645.00 | -1.53% | 17,100 |
| Apr 1, 2026 | 645.00 | 660.00 | 645.00 | 655.00 | 655.00 | 1.55% | 6,000 |
| Mar 31, 2026 | 645.00 | 675.00 | 630.00 | 645.00 | 645.00 | 0.78% | 28,700 |
| Mar 30, 2026 | 680.00 | 680.00 | 615.00 | 640.00 | 640.00 | -5.88% | 78,300 |
| Mar 27, 2026 | 660.00 | 680.00 | 660.00 | 680.00 | 680.00 | 3.03% | 2,200 |
| Mar 26, 2026 | 660.00 | 685.00 | 655.00 | 660.00 | 660.00 | 0.76% | 62,200 |
| Mar 25, 2026 | 635.00 | 665.00 | 635.00 | 655.00 | 655.00 | 3.15% | 72,200 |
| Mar 17, 2026 | 630.00 | 650.00 | 590.00 | 635.00 | 635.00 | 0.79% | 25,200 |
| Mar 16, 2026 | 615.00 | 665.00 | 615.00 | 630.00 | 630.00 | - | 34,100 |
| Mar 13, 2026 | 620.00 | 645.00 | 600.00 | 630.00 | 630.00 | - | 43,300 |
| Mar 12, 2026 | 690.00 | 765.00 | 605.00 | 630.00 | 630.00 | -1.56% | 97,400 |
| Mar 11, 2026 | 655.00 | 670.00 | 640.00 | 640.00 | 640.00 | -2.29% | 64,900 |
| Mar 10, 2026 | 670.00 | 670.00 | 650.00 | 655.00 | 655.00 | 1.55% | 56,200 |
| Mar 9, 2026 | 715.00 | 715.00 | 625.00 | 645.00 | 645.00 | -9.79% | 167,300 |
| Mar 6, 2026 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | -0.69% | 13,800 |
| Mar 5, 2026 | 715.00 | 740.00 | 700.00 | 720.00 | 720.00 | - | 20,200 |
| Mar 4, 2026 | 725.00 | 730.00 | 700.00 | 720.00 | 720.00 | -2.70% | 50,700 |
| Mar 3, 2026 | 745.00 | 755.00 | 720.00 | 740.00 | 740.00 | -1.33% | 35,400 |
| Mar 2, 2026 | 750.00 | 750.00 | 735.00 | 750.00 | 750.00 | -1.96% | 105,200 |
| Feb 27, 2026 | 765.00 | 765.00 | 755.00 | 765.00 | 765.00 | - | 6,100 |
| Feb 26, 2026 | 755.00 | 765.00 | 750.00 | 765.00 | 765.00 | 1.32% | 30,900 |
| Feb 25, 2026 | 750.00 | 760.00 | 750.00 | 755.00 | 755.00 | -0.66% | 31,900 |
| Feb 24, 2026 | 775.00 | 780.00 | 755.00 | 760.00 | 760.00 | -1.30% | 34,700 |
| Feb 23, 2026 | 770.00 | 790.00 | 765.00 | 770.00 | 770.00 | - | 34,700 |
| Feb 20, 2026 | 765.00 | 785.00 | 745.00 | 770.00 | 770.00 | 0.65% | 24,200 |
| Feb 19, 2026 | 760.00 | 785.00 | 760.00 | 765.00 | 765.00 | -0.65% | 105,100 |
| Feb 18, 2026 | 730.00 | 770.00 | 730.00 | 770.00 | 770.00 | 0.65% | 53,600 |
| Feb 13, 2026 | 770.00 | 770.00 | 750.00 | 765.00 | 765.00 | -0.65% | 24,200 |
| Feb 12, 2026 | 770.00 | 770.00 | 715.00 | 770.00 | 770.00 | - | 33,900 |
| Feb 11, 2026 | 770.00 | 775.00 | 760.00 | 770.00 | 770.00 | - | 33,200 |
| Feb 10, 2026 | 750.00 | 775.00 | 750.00 | 770.00 | 770.00 | -0.65% | 106,700 |
| Feb 9, 2026 | 770.00 | 785.00 | 760.00 | 775.00 | 775.00 | 0.65% | 55,600 |
| Feb 6, 2026 | 765.00 | 770.00 | 750.00 | 770.00 | 770.00 | 0.65% | 17,500 |
| Feb 5, 2026 | 765.00 | 770.00 | 750.00 | 765.00 | 765.00 | -0.65% | 44,700 |
| Feb 4, 2026 | 775.00 | 780.00 | 745.00 | 770.00 | 770.00 | -0.65% | 38,400 |
| Feb 3, 2026 | 715.00 | 795.00 | 715.00 | 775.00 | 775.00 | 1.31% | 35,700 |
| Feb 2, 2026 | 790.00 | 795.00 | 705.00 | 765.00 | 765.00 | -3.16% | 117,700 |
| Jan 30, 2026 | 775.00 | 825.00 | 775.00 | 790.00 | 790.00 | 1.94% | 101,400 |
| Jan 29, 2026 | 790.00 | 790.00 | 675.00 | 775.00 | 775.00 | -1.90% | 633,800 |
| Jan 28, 2026 | 775.00 | 955.00 | 775.00 | 790.00 | 790.00 | 1.94% | 2,590,500 |
| Jan 27, 2026 | 765.00 | 780.00 | 765.00 | 775.00 | 775.00 | -0.64% | 24,500 |
| Jan 26, 2026 | 780.00 | 795.00 | 750.00 | 780.00 | 780.00 | - | 66,000 |
| Jan 23, 2026 | 820.00 | 820.00 | 775.00 | 780.00 | 780.00 | -0.64% | 703,700 |
| Jan 22, 2026 | 795.00 | 795.00 | 760.00 | 785.00 | 785.00 | -1.26% | 103,800 |
| Jan 21, 2026 | 790.00 | 840.00 | 765.00 | 795.00 | 795.00 | 0.63% | 235,400 |
| Jan 20, 2026 | 780.00 | 795.00 | 780.00 | 790.00 | 790.00 | 1.28% | 57,000 |
| Jan 19, 2026 | 790.00 | 800.00 | 780.00 | 780.00 | 780.00 | -0.64% | 32,900 |
| Jan 15, 2026 | 780.00 | 800.00 | 750.00 | 785.00 | 785.00 | 0.64% | 208,200 |
| Jan 14, 2026 | 790.00 | 815.00 | 745.00 | 780.00 | 780.00 | -1.27% | 405,600 |
| Jan 13, 2026 | 800.00 | 825.00 | 780.00 | 790.00 | 790.00 | -1.25% | 315,400 |
| Jan 12, 2026 | 780.00 | 815.00 | 780.00 | 800.00 | 800.00 | 2.56% | 179,300 |
| Jan 9, 2026 | 790.00 | 790.00 | 730.00 | 780.00 | 780.00 | -0.64% | 143,300 |
| Jan 8, 2026 | 850.00 | 850.00 | 785.00 | 785.00 | 785.00 | -1.88% | 190,300 |
| Jan 7, 2026 | 745.00 | 845.00 | 745.00 | 800.00 | 800.00 | 7.38% | 208,200 |
| Jan 6, 2026 | 750.00 | 750.00 | 730.00 | 745.00 | 745.00 | 0.68% | 52,100 |
| Jan 5, 2026 | 735.00 | 745.00 | 735.00 | 740.00 | 740.00 | 0.68% | 90,500 |
| Jan 2, 2026 | 730.00 | 740.00 | 720.00 | 735.00 | 735.00 | 1.38% | 41,000 |
| Dec 30, 2025 | 740.00 | 740.00 | 725.00 | 725.00 | 725.00 | - | 23,700 |
| Dec 29, 2025 | 750.00 | 750.00 | 710.00 | 725.00 | 725.00 | -3.33% | 208,900 |
| Dec 24, 2025 | 745.00 | 750.00 | 725.00 | 750.00 | 750.00 | 0.67% | 120,700 |
| Dec 23, 2025 | 755.00 | 755.00 | 740.00 | 745.00 | 745.00 | 0.68% | 139,100 |
| Dec 22, 2025 | 705.00 | 745.00 | 690.00 | 740.00 | 740.00 | 5.71% | 1,397,000 |
| Dec 19, 2025 | 690.00 | 705.00 | 680.00 | 700.00 | 700.00 | 1.45% | 232,200 |
| Dec 18, 2025 | 740.00 | 740.00 | 680.00 | 690.00 | 690.00 | -3.50% | 250,500 |
| Dec 17, 2025 | 685.00 | 785.00 | 685.00 | 715.00 | 715.00 | 4.38% | 507,800 |
| Dec 16, 2025 | 735.00 | 760.00 | 675.00 | 685.00 | 685.00 | -6.80% | 665,200 |
| Dec 15, 2025 | 630.00 | 780.00 | 630.00 | 735.00 | 735.00 | 17.60% | 2,625,400 |
| Dec 12, 2025 | 625.00 | 625.00 | 615.00 | 625.00 | 625.00 | - | 25,100 |
| Dec 11, 2025 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | 0.81% | 64,400 |
| Dec 10, 2025 | 630.00 | 640.00 | 620.00 | 620.00 | 620.00 | -2.36% | 79,600 |
| Dec 9, 2025 | 630.00 | 635.00 | 620.00 | 635.00 | 635.00 | 0.79% | 47,100 |
| Dec 8, 2025 | 620.00 | 630.00 | 615.00 | 630.00 | 630.00 | 1.61% | 68,700 |
| 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 |