PT Indoritel Makmur Internasional Tbk. (IDX:DNET)
Indonesia
· Delayed Price · Currency is IDR 9,225.00
-175.00 (-1.86%)
Apr 29, 2026, 3:18 PM WIB
IDX:DNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,300.00 | 9,400.00 | 9,275.00 | 9,400.00 | 9,400.00 | - | 2,800 |
| Apr 27, 2026 | 9,275.00 | 9,400.00 | 9,275.00 | 9,400.00 | 9,400.00 | -0.27% | 1,800 |
| Apr 24, 2026 | 9,425.00 | 9,425.00 | 9,250.00 | 9,425.00 | 9,425.00 | - | 11,300 |
| Apr 23, 2026 | 9,250.00 | 9,425.00 | 9,225.00 | 9,425.00 | 9,425.00 | - | 2,900 |
| Apr 22, 2026 | 9,200.00 | 9,425.00 | 9,200.00 | 9,425.00 | 9,425.00 | -0.53% | 18,000 |
| Apr 21, 2026 | 9,225.00 | 9,475.00 | 9,175.00 | 9,475.00 | 9,475.00 | 2.99% | 1,900 |
| Apr 20, 2026 | 9,425.00 | 9,450.00 | 9,200.00 | 9,200.00 | 9,200.00 | -2.39% | 12,400 |
| Apr 17, 2026 | 9,200.00 | 9,425.00 | 9,150.00 | 9,425.00 | 9,425.00 | 0.53% | 11,700 |
| Apr 16, 2026 | 9,375.00 | 9,375.00 | 9,125.00 | 9,375.00 | 9,375.00 | - | 11,200 |
| Apr 15, 2026 | 9,375.00 | 9,400.00 | 9,075.00 | 9,375.00 | 9,375.00 | -0.27% | 27,900 |
| Apr 14, 2026 | 9,075.00 | 9,400.00 | 9,075.00 | 9,400.00 | 9,400.00 | 1.90% | 14,600 |
| Apr 13, 2026 | 9,075.00 | 9,225.00 | 9,075.00 | 9,225.00 | 9,225.00 | 0.27% | 6,700 |
| Apr 10, 2026 | 8,900.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,200.00 | 1.38% | 17,300 |
| Apr 9, 2026 | 9,100.00 | 9,100.00 | 8,900.00 | 9,075.00 | 9,075.00 | -0.27% | 3,200 |
| Apr 8, 2026 | 9,025.00 | 9,100.00 | 9,025.00 | 9,100.00 | 9,100.00 | -0.27% | 5,100 |
| Apr 7, 2026 | 8,950.00 | 9,125.00 | 8,950.00 | 9,125.00 | 9,125.00 | - | 5,700 |
| Apr 6, 2026 | 8,850.00 | 9,125.00 | 8,850.00 | 9,125.00 | 9,125.00 | - | 5,300 |
| Apr 2, 2026 | 9,175.00 | 9,175.00 | 9,075.00 | 9,125.00 | 9,125.00 | -0.54% | 1,400 |
| Apr 1, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,175.00 | 9,175.00 | -0.27% | 1,900 |
| Mar 31, 2026 | 9,075.00 | 9,200.00 | 8,850.00 | 9,200.00 | 9,200.00 | 1.38% | 18,700 |
| Mar 30, 2026 | 9,075.00 | 9,075.00 | 8,850.00 | 9,075.00 | 9,075.00 | - | 11,000 |
| Mar 27, 2026 | 9,000.00 | 9,075.00 | 8,850.00 | 9,075.00 | 9,075.00 | 1.11% | 6,900 |
| Mar 26, 2026 | 8,800.00 | 8,975.00 | 8,800.00 | 8,975.00 | 8,975.00 | - | 1,500 |
| Mar 25, 2026 | 9,000.00 | 9,000.00 | 8,775.00 | 8,975.00 | 8,975.00 | - | 7,500 |
| Mar 17, 2026 | 8,775.00 | 9,000.00 | 8,775.00 | 8,975.00 | 8,975.00 | 2.28% | 5,200 |
| Mar 16, 2026 | 8,700.00 | 8,775.00 | 8,500.00 | 8,775.00 | 8,775.00 | 0.57% | 19,600 |
| Mar 13, 2026 | 8,600.00 | 8,800.00 | 8,600.00 | 8,725.00 | 8,725.00 | -1.13% | 14,700 |
| Mar 12, 2026 | 8,600.00 | 8,825.00 | 8,600.00 | 8,825.00 | 8,825.00 | - | 15,700 |
| Mar 11, 2026 | 8,850.00 | 8,850.00 | 8,625.00 | 8,825.00 | 8,825.00 | -0.28% | 20,900 |
| Mar 10, 2026 | 8,875.00 | 8,875.00 | 8,500.00 | 8,850.00 | 8,850.00 | 0.28% | 13,000 |
| Mar 9, 2026 | 8,900.00 | 8,900.00 | 8,250.00 | 8,825.00 | 8,825.00 | -0.84% | 27,700 |
| Mar 6, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 7,500 |
| Mar 5, 2026 | 8,925.00 | 8,925.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.56% | 700 |
| Mar 4, 2026 | 8,950.00 | 8,950.00 | 8,500.00 | 8,850.00 | 8,850.00 | -0.56% | 10,800 |
| Mar 3, 2026 | 8,925.00 | 8,925.00 | 8,700.00 | 8,900.00 | 8,900.00 | -0.28% | 6,800 |
| Mar 2, 2026 | 8,975.00 | 8,975.00 | 8,850.00 | 8,925.00 | 8,925.00 | -0.56% | 5,300 |
| 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 |