Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,185.81 +3,814.49 (+6.42%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Indoritel Makmur Internasional Tbk. (DNET.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 09:40AM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4,710.00 | 4,710.00 | 4,620.00 | 4,620.00 | 4,620.00 | 200 |
| 02 May 2024 | 4,610.00 | 4,750.00 | 4,600.00 | 4,710.00 | 4,710.00 | 39,600 |
| 30 Apr 2024 | 4,650.00 | 4,690.00 | 4,620.00 | 4,690.00 | 4,690.00 | 144,700 |
| 29 Apr 2024 | 4,610.00 | 4,690.00 | 4,610.00 | 4,690.00 | 4,690.00 | 129,000 |
| 26 Apr 2024 | 4,560.00 | 4,720.00 | 4,560.00 | 4,720.00 | 4,720.00 | 30,800 |
| 25 Apr 2024 | 4,590.00 | 4,690.00 | 4,580.00 | 4,610.00 | 4,610.00 | 3,800 |
| 24 Apr 2024 | 4,550.00 | 4,600.00 | 4,550.00 | 4,600.00 | 4,600.00 | 1,800 |
| 23 Apr 2024 | 4,650.00 | 4,650.00 | 4,550.00 | 4,550.00 | 4,550.00 | 3,500 |
| 22 Apr 2024 | 4,600.00 | 4,600.00 | 4,540.00 | 4,550.00 | 4,550.00 | 6,100 |
| 19 Apr 2024 | 4,620.00 | 4,650.00 | 4,620.00 | 4,620.00 | 4,620.00 | 12,500 |
| 18 Apr 2024 | 4,610.00 | 4,650.00 | 4,610.00 | 4,620.00 | 4,620.00 | 1,700 |
| 17 Apr 2024 | 4,580.00 | 4,620.00 | 4,580.00 | 4,610.00 | 4,610.00 | 2,600 |
| 16 Apr 2024 | 4,630.00 | 4,640.00 | 4,550.00 | 4,640.00 | 4,640.00 | 3,700 |
| 05 Apr 2024 | 4,560.00 | 4,650.00 | 4,550.00 | 4,550.00 | 4,550.00 | 2,600 |
| 04 Apr 2024 | 4,640.00 | 4,640.00 | 4,560.00 | 4,560.00 | 4,560.00 | 700 |
| 03 Apr 2024 | 4,630.00 | 4,640.00 | 4,560.00 | 4,640.00 | 4,640.00 | 600 |
| 02 Apr 2024 | 4,650.00 | 4,650.00 | 4,560.00 | 4,560.00 | 4,560.00 | 1,400 |
| 01 Apr 2024 | 4,650.00 | 4,650.00 | 4,570.00 | 4,650.00 | 4,650.00 | 3,200 |
| 28 Mar 2024 | 4,650.00 | 4,700.00 | 4,610.00 | 4,700.00 | 4,700.00 | 135,000 |
| 27 Mar 2024 | 4,600.00 | 4,680.00 | 4,600.00 | 4,680.00 | 4,680.00 | 73,400 |
| 26 Mar 2024 | 4,600.00 | 4,600.00 | 4,550.00 | 4,550.00 | 4,550.00 | 2,500 |
| 25 Mar 2024 | 4,600.00 | 4,600.00 | 4,590.00 | 4,590.00 | 4,590.00 | 1,000 |
| 22 Mar 2024 | 4,570.00 | 4,600.00 | 4,500.00 | 4,590.00 | 4,590.00 | 1,500 |
| 21 Mar 2024 | 4,580.00 | 4,600.00 | 4,550.00 | 4,600.00 | 4,600.00 | 1,800 |
| 20 Mar 2024 | 4,500.00 | 4,580.00 | 4,500.00 | 4,580.00 | 4,580.00 | 1,600 |
| 19 Mar 2024 | 4,570.00 | 4,570.00 | 4,500.00 | 4,570.00 | 4,570.00 | 1,200 |
| 18 Mar 2024 | 4,500.00 | 4,500.00 | 4,480.00 | 4,500.00 | 4,500.00 | 2,700 |
| 15 Mar 2024 | 4,500.00 | 4,520.00 | 4,500.00 | 4,500.00 | 4,500.00 | 10,000 |
| 14 Mar 2024 | 4,580.00 | 4,580.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2,800 |
| 13 Mar 2024 | 4,590.00 | 4,590.00 | 4,520.00 | 4,530.00 | 4,530.00 | 2,000 |
| 08 Mar 2024 | 4,540.00 | 4,590.00 | 4,500.00 | 4,590.00 | 4,590.00 | 3,400 |
| 07 Mar 2024 | 4,600.00 | 4,600.00 | 4,540.00 | 4,540.00 | 4,540.00 | 2,900 |
| 06 Mar 2024 | 4,610.00 | 4,630.00 | 4,510.00 | 4,600.00 | 4,600.00 | 2,900 |
| 05 Mar 2024 | 4,650.00 | 4,650.00 | 4,530.00 | 4,610.00 | 4,610.00 | 4,600 |
| 04 Mar 2024 | 4,650.00 | 4,650.00 | 4,570.00 | 4,650.00 | 4,650.00 | 12,600 |
| 01 Mar 2024 | 4,690.00 | 4,690.00 | 4,650.00 | 4,650.00 | 4,650.00 | 800 |
| 29 Feb 2024 | 4,680.00 | 4,700.00 | 4,550.00 | 4,690.00 | 4,690.00 | 61,900 |
| 28 Feb 2024 | 4,600.00 | 4,650.00 | 4,580.00 | 4,650.00 | 4,650.00 | 21,300 |
| 27 Feb 2024 | 4,650.00 | 4,650.00 | 4,500.00 | 4,590.00 | 4,590.00 | 3,700 |
| 26 Feb 2024 | 4,480.00 | 4,650.00 | 4,470.00 | 4,650.00 | 4,650.00 | 13,200 |
| 23 Feb 2024 | 4,500.00 | 4,550.00 | 4,480.00 | 4,480.00 | 4,480.00 | 2,100 |
| 22 Feb 2024 | 4,550.00 | 4,550.00 | 4,400.00 | 4,550.00 | 4,550.00 | 6,100 |
| 21 Feb 2024 | 4,500.00 | 4,550.00 | 4,500.00 | 4,550.00 | 4,550.00 | 200 |
| 20 Feb 2024 | 4,550.00 | 4,550.00 | 4,470.00 | 4,500.00 | 4,500.00 | 7,500 |
| 19 Feb 2024 | 4,550.00 | 4,550.00 | 4,420.00 | 4,550.00 | 4,550.00 | 21,200 |
| 16 Feb 2024 | 4,580.00 | 4,600.00 | 4,470.00 | 4,470.00 | 4,470.00 | 13,700 |
| 15 Feb 2024 | 4,530.00 | 4,580.00 | 4,530.00 | 4,580.00 | 4,580.00 | 3,900 |
| 13 Feb 2024 | 4,600.00 | 4,600.00 | 4,530.00 | 4,540.00 | 4,540.00 | 10,400 |
| 12 Feb 2024 | 4,530.00 | 4,640.00 | 4,530.00 | 4,600.00 | 4,600.00 | 2,300 |
| 07 Feb 2024 | 4,590.00 | 4,590.00 | 4,540.00 | 4,540.00 | 4,540.00 | 4,200 |
| 06 Feb 2024 | 4,610.00 | 4,610.00 | 4,560.00 | 4,590.00 | 4,590.00 | 7,300 |
| 05 Feb 2024 | 4,650.00 | 4,650.00 | 4,610.00 | 4,610.00 | 4,610.00 | 500 |
| 02 Feb 2024 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 800 |
| 01 Feb 2024 | 4,600.00 | 4,650.00 | 4,600.00 | 4,650.00 | 4,650.00 | 1,300 |
| 31 Jan 2024 | 4,650.00 | 4,650.00 | 4,530.00 | 4,600.00 | 4,600.00 | 2,700 |
| 30 Jan 2024 | 4,650.00 | 4,650.00 | 4,560.00 | 4,650.00 | 4,650.00 | 3,500 |
| 29 Jan 2024 | 4,500.00 | 4,650.00 | 4,500.00 | 4,650.00 | 4,650.00 | 1,700 |
| 26 Jan 2024 | 4,500.00 | 4,650.00 | 4,500.00 | 4,580.00 | 4,580.00 | 2,500 |
| 25 Jan 2024 | 4,700.00 | 4,700.00 | 4,560.00 | 4,560.00 | 4,560.00 | 5,000 |
| 24 Jan 2024 | 4,670.00 | 4,670.00 | 4,600.00 | 4,600.00 | 4,600.00 | 800 |
| 23 Jan 2024 | 4,670.00 | 4,670.00 | 4,600.00 | 4,600.00 | 4,600.00 | 8,300 |
| 22 Jan 2024 | 4,660.00 | 4,690.00 | 4,660.00 | 4,670.00 | 4,670.00 | 800 |
| 19 Jan 2024 | 4,670.00 | 4,670.00 | 4,560.00 | 4,660.00 | 4,660.00 | 2,500 |
| 18 Jan 2024 | 4,660.00 | 4,700.00 | 4,660.00 | 4,670.00 | 4,670.00 | 2,700 |
| 17 Jan 2024 | 4,620.00 | 4,670.00 | 4,610.00 | 4,660.00 | 4,660.00 | 1,600 |
| 16 Jan 2024 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 100 |
| 15 Jan 2024 | 4,680.00 | 4,690.00 | 4,600.00 | 4,610.00 | 4,610.00 | 2,400 |
| 12 Jan 2024 | 4,690.00 | 4,690.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1,200 |
| 11 Jan 2024 | 4,650.00 | 4,690.00 | 4,650.00 | 4,690.00 | 4,690.00 | 3,200 |
| 10 Jan 2024 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 400 |
| 09 Jan 2024 | 4,580.00 | 4,680.00 | 4,580.00 | 4,670.00 | 4,670.00 | 6,300 |
| 08 Jan 2024 | 4,560.00 | 4,580.00 | 4,530.00 | 4,580.00 | 4,580.00 | 9,500 |
| 05 Jan 2024 | 4,690.00 | 4,690.00 | 4,600.00 | 4,610.00 | 4,610.00 | 10,100 |
| 04 Jan 2024 | 4,640.00 | 4,690.00 | 4,620.00 | 4,690.00 | 4,690.00 | 2,400 |
| 03 Jan 2024 | 4,610.00 | 4,680.00 | 4,610.00 | 4,620.00 | 4,620.00 | 5,900 |
| 02 Jan 2024 | 4,700.00 | 4,700.00 | 4,600.00 | 4,690.00 | 4,690.00 | 9,900 |
| 29 Dec 2023 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 149,000 |
| 28 Dec 2023 | 4,700.00 | 4,700.00 | 4,610.00 | 4,700.00 | 4,700.00 | 57,500 |
| 27 Dec 2023 | 4,700.00 | 4,750.00 | 4,600.00 | 4,700.00 | 4,700.00 | 8,700 |
| 22 Dec 2023 | 4,750.00 | 4,770.00 | 4,700.00 | 4,750.00 | 4,750.00 | 23,900 |
| 21 Dec 2023 | 4,700.00 | 4,750.00 | 4,700.00 | 4,700.00 | 4,700.00 | 9,100 |
| 20 Dec 2023 | 4,680.00 | 4,750.00 | 4,680.00 | 4,750.00 | 4,750.00 | 50,900 |
| 19 Dec 2023 | 4,600.00 | 4,680.00 | 4,600.00 | 4,600.00 | 4,600.00 | 600 |
| 18 Dec 2023 | 4,580.00 | 4,660.00 | 4,570.00 | 4,590.00 | 4,590.00 | 3,100 |
| 15 Dec 2023 | 4,590.00 | 4,670.00 | 4,590.00 | 4,670.00 | 4,670.00 | 2,000 |
| 14 Dec 2023 | 4,530.00 | 4,590.00 | 4,530.00 | 4,590.00 | 4,590.00 | 178,500 |
| 13 Dec 2023 | 4,510.00 | 4,570.00 | 4,500.00 | 4,570.00 | 4,570.00 | 2,500 |
| 12 Dec 2023 | 4,550.00 | 4,650.00 | 4,550.00 | 4,550.00 | 4,550.00 | 1,200 |
| 11 Dec 2023 | 4,580.00 | 4,630.00 | 4,550.00 | 4,550.00 | 4,550.00 | 3,100 |
| 08 Dec 2023 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 700 |
| 07 Dec 2023 | 4,610.00 | 4,640.00 | 4,610.00 | 4,620.00 | 4,620.00 | 4,900 |
| 06 Dec 2023 | 4,600.00 | 4,600.00 | 4,580.00 | 4,580.00 | 4,580.00 | 800 |
| 05 Dec 2023 | 4,630.00 | 4,640.00 | 4,600.00 | 4,600.00 | 4,600.00 | 6,000 |
| 04 Dec 2023 | 4,630.00 | 4,640.00 | 4,620.00 | 4,640.00 | 4,640.00 | 2,096,300 |
| 01 Dec 2023 | 4,750.00 | 4,750.00 | 4,630.00 | 4,630.00 | 4,630.00 | 9,100 |
| 30 Nov 2023 | 4,700.00 | 4,750.00 | 4,520.00 | 4,750.00 | 4,750.00 | 130,400 |
| 29 Nov 2023 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2,005,500 |
| 28 Nov 2023 | 4,660.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,000 |
| 27 Nov 2023 | 4,630.00 | 4,700.00 | 4,510.00 | 4,600.00 | 4,600.00 | 18,900 |
| 24 Nov 2023 | 4,630.00 | 4,700.00 | 4,530.00 | 4,580.00 | 4,580.00 | 21,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.