PT Indoritel Makmur Internasional Tbk. (IDX:DNET)
Indonesia
· Delayed Price · Currency is IDR 8,975.00
+75.00 (0.84%)
At close: Feb 27, 2026
IDX:DNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8,900.00 | 8,975.00 | 8,850.00 | 8,975.00 | 8,975.00 | 0.84% | 3,100 |
| Feb 26, 2026 | 8,775.00 | 8,900.00 | 8,775.00 | 8,900.00 | 8,900.00 | 1.71% | 4,800 |
| Feb 25, 2026 | 9,050.00 | 9,050.00 | 8,650.00 | 8,750.00 | 8,750.00 | -2.51% | 25,400 |
| Feb 24, 2026 | 9,025.00 | 9,025.00 | 8,625.00 | 8,975.00 | 8,975.00 | -0.55% | 27,300 |
| Feb 23, 2026 | 9,000.00 | 9,025.00 | 8,800.00 | 9,025.00 | 9,025.00 | 0.28% | 1,800 |
| Feb 20, 2026 | 9,075.00 | 9,075.00 | 8,625.00 | 9,000.00 | 9,000.00 | -0.28% | 12,900 |
| Feb 19, 2026 | 9,000.00 | 9,025.00 | 9,000.00 | 9,025.00 | 9,025.00 | -0.28% | 2,300 |
| Feb 18, 2026 | 9,050.00 | 9,050.00 | 8,875.00 | 9,050.00 | 9,050.00 | - | 5,500 |
| Feb 13, 2026 | 9,000.00 | 9,050.00 | 9,000.00 | 9,050.00 | 9,050.00 | -0.28% | 1,200 |
| Feb 12, 2026 | 8,725.00 | 9,075.00 | 8,700.00 | 9,075.00 | 9,075.00 | - | 7,900 |
| Feb 11, 2026 | 8,675.00 | 9,075.00 | 8,500.00 | 9,075.00 | 9,075.00 | 0.83% | 46,800 |
| Feb 10, 2026 | 8,950.00 | 9,000.00 | 8,725.00 | 9,000.00 | 9,000.00 | 0.28% | 8,300 |
| Feb 9, 2026 | 8,975.00 | 8,975.00 | 8,950.00 | 8,975.00 | 8,975.00 | - | 2,700 |
| Feb 6, 2026 | 8,950.00 | 9,000.00 | 8,825.00 | 8,975.00 | 8,975.00 | - | 9,300 |
| Feb 5, 2026 | 8,825.00 | 9,000.00 | 8,825.00 | 8,975.00 | 8,975.00 | - | 8,100 |
| Feb 4, 2026 | 8,950.00 | 8,975.00 | 8,825.00 | 8,975.00 | 8,975.00 | - | 9,200 |
| Feb 3, 2026 | 9,000.00 | 9,000.00 | 8,825.00 | 8,975.00 | 8,975.00 | - | 2,200 |
| Feb 2, 2026 | 8,925.00 | 8,975.00 | 8,825.00 | 8,975.00 | 8,975.00 | - | 14,100 |
| Jan 30, 2026 | 8,975.00 | 8,975.00 | 8,825.00 | 8,975.00 | 8,975.00 | 1.13% | 8,600 |
| Jan 29, 2026 | 8,875.00 | 8,900.00 | 8,100.00 | 8,875.00 | 8,875.00 | -0.28% | 12,900 |
| Jan 28, 2026 | 8,725.00 | 8,975.00 | 8,300.00 | 8,900.00 | 8,900.00 | -0.56% | 17,300 |
| Jan 27, 2026 | 8,975.00 | 8,975.00 | 8,700.00 | 8,950.00 | 8,950.00 | - | 5,800 |
| Jan 26, 2026 | 8,825.00 | 8,975.00 | 8,300.00 | 8,950.00 | 8,950.00 | 1.42% | 30,100 |
| Jan 23, 2026 | 9,050.00 | 9,050.00 | 8,725.00 | 8,825.00 | 8,825.00 | -2.75% | 29,200 |
| Jan 22, 2026 | 9,050.00 | 9,075.00 | 8,875.00 | 9,075.00 | 9,075.00 | 0.28% | 10,000 |
| Jan 21, 2026 | 9,100.00 | 9,100.00 | 8,875.00 | 9,050.00 | 9,050.00 | - | 22,700 |
| Jan 20, 2026 | 9,025.00 | 9,050.00 | 8,875.00 | 9,050.00 | 9,050.00 | 0.28% | 4,200 |
| Jan 19, 2026 | 9,050.00 | 9,050.00 | 8,875.00 | 9,025.00 | 9,025.00 | -0.28% | 7,100 |
| Jan 15, 2026 | 8,975.00 | 9,050.00 | 8,850.00 | 9,050.00 | 9,050.00 | 0.84% | 4,900 |
| Jan 14, 2026 | 8,850.00 | 8,975.00 | 8,850.00 | 8,975.00 | 8,975.00 | 0.28% | 5,200 |
| Jan 13, 2026 | 8,950.00 | 8,950.00 | 8,825.00 | 8,950.00 | 8,950.00 | - | 9,800 |
| Jan 12, 2026 | 9,000.00 | 9,000.00 | 8,950.00 | 8,950.00 | 8,950.00 | -0.56% | 7,400 |
| Jan 9, 2026 | 8,800.00 | 9,050.00 | 8,800.00 | 9,000.00 | 9,000.00 | -0.83% | 3,900 |
| Jan 8, 2026 | 9,100.00 | 9,100.00 | 8,800.00 | 9,075.00 | 9,075.00 | -0.27% | 11,700 |
| Jan 7, 2026 | 9,050.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 0.28% | 9,500 |
| Jan 6, 2026 | 9,025.00 | 9,075.00 | 8,900.00 | 9,075.00 | 9,075.00 | - | 3,900 |
| Jan 5, 2026 | 9,100.00 | 9,150.00 | 9,000.00 | 9,075.00 | 9,075.00 | 0.83% | 5,800 |
| Jan 2, 2026 | 9,050.00 | 9,050.00 | 9,000.00 | 9,000.00 | 9,000.00 | -0.83% | 6,800 |
| Dec 30, 2025 | 9,000.00 | 9,075.00 | 8,800.00 | 9,075.00 | 9,075.00 | 0.83% | 82,900 |
| Dec 29, 2025 | 8,925.00 | 9,000.00 | 8,825.00 | 9,000.00 | 9,000.00 | 0.84% | 25,200 |
| Dec 24, 2025 | 8,800.00 | 8,925.00 | 8,800.00 | 8,925.00 | 8,925.00 | 1.42% | 19,500 |
| Dec 23, 2025 | 8,800.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.28% | 7,900 |
| Dec 22, 2025 | 8,900.00 | 8,950.00 | 8,750.00 | 8,825.00 | 8,825.00 | -1.12% | 18,300 |
| Dec 19, 2025 | 8,800.00 | 8,925.00 | 8,800.00 | 8,925.00 | 8,925.00 | 1.42% | 800 |
| Dec 18, 2025 | 8,875.00 | 8,950.00 | 8,775.00 | 8,800.00 | 8,800.00 | -0.28% | 7,000 |
| Dec 17, 2025 | 8,975.00 | 8,975.00 | 8,800.00 | 8,825.00 | 8,825.00 | -1.67% | 4,600 |
| Dec 16, 2025 | 8,750.00 | 8,975.00 | 8,700.00 | 8,975.00 | 8,975.00 | 2.57% | 11,300 |
| Dec 15, 2025 | 8,875.00 | 8,975.00 | 8,700.00 | 8,750.00 | 8,750.00 | -2.51% | 3,100 |
| Dec 12, 2025 | 8,875.00 | 9,000.00 | 8,850.00 | 8,975.00 | 8,975.00 | 1.13% | 1,500 |
| Dec 11, 2025 | 8,875.00 | 8,875.00 | 8,775.00 | 8,875.00 | 8,875.00 | -0.28% | 10,300 |
| Dec 10, 2025 | 9,000.00 | 9,075.00 | 8,825.00 | 8,900.00 | 8,900.00 | -1.11% | 7,100 |
| Dec 9, 2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 1,800 |
| Dec 8, 2025 | 9,000.00 | 9,075.00 | 8,975.00 | 9,000.00 | 9,000.00 | - | 2,400 |
| Dec 5, 2025 | 9,050.00 | 9,050.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 1,200 |
| Dec 4, 2025 | 8,950.00 | 9,050.00 | 8,950.00 | 9,000.00 | 9,000.00 | 0.84% | 800 |
| Dec 3, 2025 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | - | 600 |
| Dec 2, 2025 | 9,050.00 | 9,050.00 | 8,925.00 | 8,925.00 | 8,925.00 | -1.38% | 3,000 |
| Dec 1, 2025 | 9,200.00 | 9,200.00 | 8,900.00 | 9,050.00 | 9,050.00 | -2.16% | 36,400 |
| Nov 28, 2025 | 9,000.00 | 9,250.00 | 8,700.00 | 9,250.00 | 9,250.00 | 2.78% | 32,900 |
| Nov 27, 2025 | 8,975.00 | 9,000.00 | 8,925.00 | 9,000.00 | 9,000.00 | 0.84% | 8,800 |
| Nov 26, 2025 | 8,925.00 | 9,050.00 | 8,925.00 | 8,925.00 | 8,925.00 | - | 6,400 |
| Nov 25, 2025 | 9,025.00 | 9,025.00 | 8,925.00 | 8,925.00 | 8,925.00 | -0.28% | 2,200 |
| Nov 24, 2025 | 8,950.00 | 8,950.00 | 8,900.00 | 8,950.00 | 8,950.00 | - | 3,300 |
| Nov 21, 2025 | 8,950.00 | 8,950.00 | 8,925.00 | 8,950.00 | 8,950.00 | - | 11,200 |
| Nov 20, 2025 | 8,975.00 | 9,025.00 | 8,950.00 | 8,950.00 | 8,950.00 | -0.28% | 2,300 |
| Nov 19, 2025 | 8,975.00 | 8,975.00 | 8,950.00 | 8,975.00 | 8,975.00 | -0.28% | 500 |
| Nov 18, 2025 | 8,950.00 | 9,000.00 | 8,950.00 | 9,000.00 | 9,000.00 | 0.56% | 1,000 |
| Nov 17, 2025 | 9,050.00 | 9,050.00 | 8,825.00 | 8,950.00 | 8,950.00 | 0.28% | 3,800 |
| Nov 14, 2025 | 8,950.00 | 8,950.00 | 8,825.00 | 8,925.00 | 8,925.00 | -0.28% | 4,700 |
| Nov 13, 2025 | 8,950.00 | 9,000.00 | 8,950.00 | 8,950.00 | 8,950.00 | -0.28% | 4,900 |
| Nov 12, 2025 | 8,975.00 | 9,000.00 | 8,975.00 | 8,975.00 | 8,975.00 | - | 4,800 |
| Nov 11, 2025 | 8,975.00 | 9,050.00 | 8,975.00 | 8,975.00 | 8,975.00 | -0.28% | 2,600 |
| Nov 10, 2025 | 8,975.00 | 9,025.00 | 8,975.00 | 9,000.00 | 9,000.00 | 0.28% | 6,500 |
| Nov 7, 2025 | 9,000.00 | 9,075.00 | 8,950.00 | 8,975.00 | 8,975.00 | - | 6,900 |
| Nov 6, 2025 | 9,075.00 | 9,075.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.28% | 1,800 |
| Nov 5, 2025 | 9,025.00 | 9,075.00 | 8,900.00 | 8,950.00 | 8,950.00 | -0.56% | 6,300 |
| Nov 4, 2025 | 8,850.00 | 9,000.00 | 8,850.00 | 9,000.00 | 9,000.00 | - | 13,700 |
| Nov 3, 2025 | 9,100.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | -1.10% | 35,300 |
| Oct 31, 2025 | 9,150.00 | 9,150.00 | 9,025.00 | 9,100.00 | 9,100.00 | -0.55% | 3,200 |
| Oct 30, 2025 | 9,075.00 | 9,175.00 | 9,050.00 | 9,150.00 | 9,150.00 | 0.83% | 6,400 |
| Oct 29, 2025 | 9,175.00 | 9,175.00 | 8,700.00 | 9,075.00 | 9,075.00 | -1.09% | 27,300 |
| Oct 28, 2025 | 9,050.00 | 9,200.00 | 9,050.00 | 9,175.00 | 9,175.00 | 1.38% | 2,300 |
| Oct 27, 2025 | 9,150.00 | 9,275.00 | 9,000.00 | 9,050.00 | 9,050.00 | -2.43% | 17,100 |
| Oct 24, 2025 | 9,300.00 | 9,300.00 | 9,100.00 | 9,275.00 | 9,275.00 | -0.27% | 3,300 |
| Oct 23, 2025 | 9,325.00 | 9,325.00 | 9,250.00 | 9,300.00 | 9,300.00 | 0.54% | 5,000 |
| Oct 22, 2025 | 9,150.00 | 9,375.00 | 9,150.00 | 9,250.00 | 9,250.00 | 1.09% | 6,200 |
| Oct 21, 2025 | 9,175.00 | 9,200.00 | 9,025.00 | 9,150.00 | 9,150.00 | 0.55% | 9,200 |
| Oct 20, 2025 | 9,175.00 | 9,475.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.55% | 8,800 |
| Oct 17, 2025 | 9,400.00 | 9,400.00 | 9,150.00 | 9,150.00 | 9,150.00 | -2.14% | 5,400 |
| Oct 16, 2025 | 9,075.00 | 9,475.00 | 9,075.00 | 9,350.00 | 9,350.00 | 3.03% | 11,100 |
| Oct 15, 2025 | 9,100.00 | 9,475.00 | 9,075.00 | 9,075.00 | 9,075.00 | -0.27% | 23,700 |
| Oct 14, 2025 | 9,100.00 | 9,925.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.39% | 49,700 |
| Oct 13, 2025 | 9,000.00 | 9,075.00 | 8,975.00 | 8,975.00 | 8,975.00 | -1.64% | 10,600 |
| Oct 10, 2025 | 9,000.00 | 9,125.00 | 8,975.00 | 9,125.00 | 9,125.00 | 1.39% | 9,400 |
| Oct 9, 2025 | 9,200.00 | 9,200.00 | 8,975.00 | 9,000.00 | 9,000.00 | - | 12,100 |
| Oct 8, 2025 | 9,075.00 | 9,075.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 27,200 |
| Oct 7, 2025 | 9,275.00 | 9,275.00 | 9,075.00 | 9,100.00 | 9,100.00 | - | 4,400 |
| Oct 6, 2025 | 9,125.00 | 9,150.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.27% | 4,700 |
| Oct 3, 2025 | 9,125.00 | 9,125.00 | 9,075.00 | 9,125.00 | 9,125.00 | -0.27% | 6,000 |
| Oct 2, 2025 | 9,150.00 | 9,150.00 | 9,100.00 | 9,150.00 | 9,150.00 | 0.27% | 9,700 |