PT Diamond Food Indonesia Tbk(ID:DMND)
Rp525.00-10.00 (-1.87%)
ID:DMND
PT Diamond Food Indonesia Tbk historical prices
Rp525.00
At close:-10.00 (-1.87%)
PT Diamond Food Indonesia Tbk (DMND) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | -1.87% | 14,000 | 0.23 |
| Nov 10, 2026 | 535.00 | 535.00 | 520.00 | 535.00 | 535.00 | +0.94% | 7,300 | 0.12 |
| Nov 09, 2026 | 530.00 | 535.00 | 510.00 | 535.00 | 535.00 | +0.94% | 10,900 | 0.18 |
| Nov 06, 2026 | 555.00 | 555.00 | 520.00 | 530.00 | 530.00 | -4.50% | 32,200 | 0.54 |
| Nov 05, 2026 | 520.00 | 560.00 | 510.00 | 555.00 | 555.00 | +4.72% | 22,000 | 0.37 |
| Nov 04, 2026 | 520.00 | 530.00 | 505.00 | 530.00 | 530.00 | -0.93% | 57,300 | 0.97 |
| Nov 03, 2026 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | -0.93% | 1,700 | 0.03 |
| Nov 02, 2026 | 530.00 | 540.00 | 500.00 | 540.00 | 540.00 | +1.89% | 36,600 | 0.62 |
| Oct 30, 2026 | 520.00 | 530.00 | 510.00 | 530.00 | 530.00 | +1.92% | 12,500 | 0.21 |
| Oct 29, 2026 | 525.00 | 530.00 | 510.00 | 520.00 | 520.00 | -2.80% | 32,500 | 0.55 |
| Oct 28, 2026 | 510.00 | 535.00 | 505.00 | 535.00 | 535.00 | +4.90% | 39,400 | 0.66 |
| Oct 27, 2026 | 525.00 | 530.00 | 505.00 | 510.00 | 510.00 | -2.86% | 18,600 | 0.31 |
| Oct 26, 2026 | 525.00 | 525.00 | 505.00 | 525.00 | 525.00 | 0.00% | 6,200 | 0.10 |
| Oct 23, 2026 | 540.00 | 540.00 | 505.00 | 525.00 | 525.00 | +0.96% | 39,300 | 0.66 |
| Oct 22, 2026 | 515.00 | 535.00 | 505.00 | 520.00 | 520.00 | +4.00% | 98,300 | 1.69 |
| Oct 21, 2026 | 515.00 | 555.00 | 486.00 | 500.00 | 500.00 | -2.91% | 110,200 | 1.91 |
| Oct 20, 2026 | 515.00 | 535.00 | 480.00 | 515.00 | 515.00 | 0.00% | 170,500 | 3.08 |
| Oct 19, 2026 | 550.00 | 550.00 | 515.00 | 515.00 | 515.00 | -6.36% | 106,000 | 1.97 |
| Oct 16, 2026 | 580.00 | 585.00 | 540.00 | 550.00 | 550.00 | -7.56% | 65,100 | 1.22 |
| Oct 15, 2026 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | 0.00% | 98,200 | 1.90 |
| Oct 14, 2026 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | -0.83% | 39,700 | 0.77 |
| Oct 13, 2026 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.83% | 5,200 | 0.10 |
| Oct 12, 2026 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.00% | 8,100 | 0.16 |
| Oct 09, 2026 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | 0.00% | 6,700 | 0.13 |
| Oct 08, 2026 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | +1.68% | 20,600 | 0.40 |
| Oct 07, 2026 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | -2.46% | 13,900 | 0.27 |
| Oct 06, 2026 | 610.00 | 615.00 | 590.00 | 610.00 | 610.00 | -0.81% | 29,300 | 0.58 |
| Oct 05, 2026 | 625.00 | 625.00 | 605.00 | 615.00 | 615.00 | -1.60% | 26,600 | 0.53 |
| Oct 02, 2026 | 600.00 | 625.00 | 585.00 | 625.00 | 625.00 | +3.31% | 97,600 | 1.99 |
| Oct 01, 2026 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.82% | 5,300 | 0.11 |
| Sep 30, 2026 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | +1.67% | 5,900 | 0.12 |
| Sep 29, 2026 | 610.00 | 610.00 | 590.00 | 600.00 | 600.00 | 0.00% | 42,300 | 0.87 |
| Sep 28, 2026 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | -0.83% | 49,100 | 1.03 |
| Sep 25, 2026 | 635.00 | 635.00 | 605.00 | 605.00 | 605.00 | -4.72% | 58,500 | 1.24 |
| Sep 24, 2026 | 650.00 | 650.00 | 620.00 | 635.00 | 635.00 | -2.31% | 66,000 | 1.43 |
| Sep 23, 2026 | 675.00 | 675.00 | 640.00 | 650.00 | 650.00 | -2.99% | 84,000 | 1.86 |
| Sep 22, 2026 | 665.00 | 750.00 | 640.00 | 670.00 | 670.00 | +3.08% | 428,300 | 11.17 |
| Sep 21, 2026 | 635.00 | 685.00 | 620.00 | 650.00 | 650.00 | +3.17% | 268,700 | 7.82 |
| Sep 18, 2026 | 635.00 | 645.00 | 615.00 | 630.00 | 630.00 | -0.79% | 293,400 | 9.84 |
| Sep 17, 2026 | 610.00 | 640.00 | 610.00 | 635.00 | 635.00 | +4.10% | 77,500 | 2.70 |
| Sep 16, 2026 | 615.00 | 620.00 | 595.00 | 610.00 | 610.00 | +0.83% | 31,500 | 1.11 |
| Sep 15, 2026 | 620.00 | 700.00 | 605.00 | 605.00 | 605.00 | -1.63% | 397,900 | 17.90 |
| Sep 14, 2026 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | -0.81% | 7,400 | 0.33 |
| Sep 11, 2026 | 605.00 | 630.00 | 600.00 | 620.00 | 620.00 | +1.64% | 16,000 | 0.73 |
| Sep 10, 2026 | 610.00 | 620.00 | 610.00 | 610.00 | 610.00 | 0.00% | 54,800 | 2.58 |
| Sep 09, 2026 | 610.00 | 615.00 | 590.00 | 610.00 | 610.00 | 0.00% | 117,700 | 5.95 |
| Sep 08, 2026 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | -0.81% | 72,100 | 3.77 |
| Sep 07, 2026 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | 0.00% | 55,300 | 2.92 |
| Sep 04, 2026 | 630.00 | 630.00 | 605.00 | 615.00 | 615.00 | -2.38% | 177,000 | 10.52 |
| Sep 03, 2026 | 630.00 | 630.00 | 615.00 | 630.00 | 630.00 | +0.80% | 11,600 | 0.68 |
