PT Diamond Food Indonesia Tbk DMND
IDX · Indonesia · Consumer Non-Durables
IDR 605.00-5.00 (-0.82%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 605.00 | -0.82% | IDR 600.00 | IDR 610.00 | IDR 600.00 | 5.30K |
| 2026-09-30 | IDR 610.00 | +1.67% | IDR 605.00 | IDR 610.00 | IDR 605.00 | 5.90K |
| 2026-09-29 | IDR 600.00 | 0.00% | IDR 610.00 | IDR 610.00 | IDR 590.00 | 42.30K |
| 2026-09-28 | IDR 600.00 | -0.83% | IDR 605.00 | IDR 605.00 | IDR 595.00 | 49.10K |
| 2026-09-25 | IDR 605.00 | -4.72% | IDR 635.00 | IDR 635.00 | IDR 605.00 | 58.50K |
| 2026-09-24 | IDR 635.00 | -2.31% | IDR 650.00 | IDR 650.00 | IDR 620.00 | 66.00K |
| 2026-09-23 | IDR 650.00 | -2.99% | IDR 675.00 | IDR 675.00 | IDR 640.00 | 84.00K |
| 2026-09-22 | IDR 670.00 | +3.08% | IDR 665.00 | IDR 750.00 | IDR 640.00 | 428.30K |
| 2026-09-21 | IDR 650.00 | +3.17% | IDR 635.00 | IDR 685.00 | IDR 620.00 | 268.70K |
| 2026-09-18 | IDR 630.00 | -0.79% | IDR 635.00 | IDR 645.00 | IDR 615.00 | 293.40K |
| 2026-09-17 | IDR 635.00 | +4.10% | IDR 610.00 | IDR 640.00 | IDR 610.00 | 77.50K |
| 2026-09-16 | IDR 610.00 | +0.83% | IDR 615.00 | IDR 620.00 | IDR 595.00 | 31.50K |
| 2026-09-15 | IDR 605.00 | -1.63% | IDR 620.00 | IDR 700.00 | IDR 605.00 | 397.90K |
| 2026-09-14 | IDR 615.00 | -0.81% | IDR 620.00 | IDR 620.00 | IDR 610.00 | 7.40K |
| 2026-09-11 | IDR 620.00 | +1.64% | IDR 605.00 | IDR 630.00 | IDR 600.00 | 16.00K |
| 2026-09-10 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 620.00 | IDR 610.00 | 54.80K |
| 2026-09-09 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 615.00 | IDR 590.00 | 117.70K |
| 2026-09-08 | IDR 610.00 | -0.81% | IDR 615.00 | IDR 615.00 | IDR 605.00 | 72.10K |
| 2026-09-07 | IDR 615.00 | 0.00% | IDR 615.00 | IDR 620.00 | IDR 605.00 | 55.30K |
| 2026-09-04 | IDR 615.00 | -2.38% | IDR 630.00 | IDR 630.00 | IDR 605.00 | 177.00K |
| 2026-09-03 | IDR 630.00 | +0.80% | IDR 630.00 | IDR 630.00 | IDR 615.00 | 11.60K |
| 2026-09-02 | IDR 625.00 | -0.79% | IDR 625.00 | IDR 630.00 | IDR 615.00 | 7.90K |
| 2026-09-01 | IDR 630.00 | +1.61% | IDR 630.00 | IDR 630.00 | IDR 610.00 | 56.10K |
| 2026-08-31 | IDR 620.00 | 0.00% | IDR 630.00 | IDR 630.00 | IDR 600.00 | 3.00K |
| 2026-08-28 | IDR 620.00 | -1.59% | IDR 630.00 | IDR 630.00 | IDR 620.00 | 5.00K |
| 2026-08-27 | IDR 630.00 | +4.13% | IDR 605.00 | IDR 630.00 | IDR 605.00 | 30.60K |
| 2026-08-26 | IDR 605.00 | -1.63% | IDR 610.00 | IDR 630.00 | IDR 595.00 | 24.40K |
| 2026-08-24 | IDR 615.00 | +0.82% | IDR 610.00 | IDR 630.00 | IDR 610.00 | 39.20K |
| 2026-08-21 | IDR 610.00 | -0.81% | IDR 630.00 | IDR 630.00 | IDR 610.00 | 45.20K |
| 2026-08-20 | IDR 615.00 | -0.81% | IDR 635.00 | IDR 635.00 | IDR 615.00 | 5.10K |
| 2026-08-19 | IDR 620.00 | -1.59% | IDR 630.00 | IDR 630.00 | IDR 620.00 | 4.30K |
| 2026-08-18 | IDR 630.00 | +1.61% | IDR 615.00 | IDR 630.00 | IDR 615.00 | 21.00K |
| 2026-08-14 | IDR 620.00 | 0.00% | IDR 625.00 | IDR 625.00 | IDR 615.00 | 14.00K |
| 2026-08-13 | IDR 620.00 | -0.80% | IDR 625.00 | IDR 625.00 | IDR 620.00 | 3.10K |
| 2026-08-12 | IDR 625.00 | 0.00% | IDR 625.00 | IDR 630.00 | IDR 620.00 | 24.40K |
| 2026-08-11 | IDR 625.00 | -0.79% | IDR 630.00 | IDR 630.00 | IDR 620.00 | 6.10K |
| 2026-08-10 | IDR 630.00 | 0.00% | IDR 635.00 | IDR 635.00 | IDR 620.00 | 5.20K |
| 2026-08-07 | IDR 630.00 | -0.79% | IDR 615.00 | IDR 630.00 | IDR 615.00 | 6.00K |
| 2026-08-06 | IDR 635.00 | +0.79% | IDR 635.00 | IDR 635.00 | IDR 575.00 | 17.70K |
| 2026-08-05 | IDR 630.00 | +1.61% | IDR 620.00 | IDR 640.00 | IDR 615.00 | 26.80K |
| 2026-08-04 | IDR 620.00 | 0.00% | IDR 620.00 | IDR 620.00 | IDR 610.00 | 8.20K |
| 2026-08-03 | IDR 620.00 | -0.80% | IDR 625.00 | IDR 625.00 | IDR 595.00 | 28.50K |
| 2026-07-31 | IDR 625.00 | +3.31% | IDR 605.00 | IDR 635.00 | IDR 605.00 | 82.80K |
| 2026-07-30 | IDR 605.00 | -1.63% | IDR 570.00 | IDR 615.00 | IDR 570.00 | 17.20K |
| 2026-07-29 | IDR 615.00 | +0.82% | IDR 610.00 | IDR 615.00 | IDR 610.00 | 9.10K |
| 2026-07-28 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 625.00 | IDR 560.00 | 39.80K |
| 2026-07-27 | IDR 610.00 | +1.67% | IDR 600.00 | IDR 625.00 | IDR 600.00 | 21.50K |
| 2026-07-24 | IDR 600.00 | -4.76% | IDR 630.00 | IDR 630.00 | IDR 600.00 | 65.50K |
| 2026-07-23 | IDR 630.00 | +1.61% | IDR 620.00 | IDR 630.00 | IDR 615.00 | 22.80K |
| 2026-07-22 | IDR 620.00 | +0.81% | IDR 615.00 | IDR 620.00 | IDR 610.00 | 9.70K |
| 2026-07-21 | IDR 615.00 | +0.82% | IDR 610.00 | IDR 635.00 | IDR 610.00 | 31.20K |
| 2026-07-20 | IDR 610.00 | -3.17% | IDR 630.00 | IDR 635.00 | IDR 605.00 | 9.50K |
| 2026-07-17 | IDR 630.00 | +0.80% | IDR 625.00 | IDR 630.00 | IDR 625.00 | 17.00K |
| 2026-07-16 | IDR 625.00 | 0.00% | IDR 620.00 | IDR 625.00 | IDR 615.00 | 15.80K |
| 2026-07-15 | IDR 625.00 | +0.81% | IDR 620.00 | IDR 625.00 | IDR 620.00 | 9.10K |
| 2026-07-14 | IDR 620.00 | +1.64% | IDR 615.00 | IDR 625.00 | IDR 615.00 | 11.40K |
| 2026-07-13 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 615.00 | IDR 610.00 | 6.80K |
| 2026-07-10 | IDR 610.00 | -0.81% | IDR 615.00 | IDR 620.00 | IDR 605.00 | 3.60K |
| 2026-07-09 | IDR 615.00 | +1.65% | IDR 605.00 | IDR 615.00 | IDR 600.00 | 1.80K |
| 2026-07-08 | IDR 605.00 | 0.00% | IDR 610.00 | IDR 620.00 | IDR 605.00 | 3.40K |
| 2026-07-07 | IDR 605.00 | -0.82% | IDR 615.00 | IDR 615.00 | IDR 605.00 | 1.20K |
| 2026-07-06 | IDR 610.00 | -0.81% | IDR 610.00 | IDR 620.00 | IDR 600.00 | 7.10K |
| 2026-07-03 | IDR 615.00 | +2.50% | IDR 600.00 | IDR 630.00 | IDR 600.00 | 2.70K |
| 2026-07-02 | IDR 600.00 | -0.83% | IDR 600.00 | IDR 600.00 | IDR 585.00 | 5.70K |
| 2026-07-01 | IDR 605.00 | +3.42% | IDR 585.00 | IDR 605.00 | IDR 585.00 | 6.80K |
| 2026-06-30 | IDR 585.00 | -6.40% | IDR 585.00 | IDR 605.00 | IDR 580.00 | 19.50K |
| 2026-06-29 | IDR 625.00 | 0.00% | IDR 615.00 | IDR 625.00 | IDR 615.00 | 12.40K |
| 2026-06-26 | IDR 625.00 | 0.00% | IDR 625.00 | IDR 630.00 | IDR 605.00 | 10.00K |
| 2026-06-25 | IDR 625.00 | 0.00% | IDR 625.00 | IDR 630.00 | IDR 620.00 | 4.20K |
| 2026-06-24 | IDR 625.00 | +0.81% | IDR 620.00 | IDR 630.00 | IDR 600.00 | 17.70K |
| 2026-06-23 | IDR 620.00 | 0.00% | IDR 615.00 | IDR 620.00 | IDR 590.00 | 8.60K |
| 2026-06-22 | IDR 620.00 | +1.64% | IDR 625.00 | IDR 630.00 | IDR 580.00 | 4.70K |
| 2026-06-19 | IDR 610.00 | -0.81% | IDR 625.00 | IDR 625.00 | IDR 580.00 | 15.40K |
| 2026-06-18 | IDR 615.00 | -1.60% | IDR 625.00 | IDR 625.00 | IDR 545.00 | 8.20K |
| 2026-06-17 | IDR 625.00 | +0.81% | IDR 620.00 | IDR 625.00 | IDR 605.00 | 5.50K |
| 2026-06-15 | IDR 620.00 | +0.81% | IDR 615.00 | IDR 625.00 | IDR 615.00 | 9.80K |
| 2026-06-12 | IDR 615.00 | +0.82% | IDR 610.00 | IDR 615.00 | IDR 580.00 | 25.80K |
| 2026-06-11 | IDR 610.00 | +4.27% | IDR 585.00 | IDR 620.00 | IDR 570.00 | 30.50K |
| 2026-06-10 | IDR 585.00 | +5.41% | IDR 585.00 | IDR 590.00 | IDR 560.00 | 45.70K |
| 2026-06-09 | IDR 555.00 | +0.91% | IDR 540.00 | IDR 560.00 | IDR 535.00 | 42.80K |
| 2026-06-08 | IDR 550.00 | -1.79% | IDR 560.00 | IDR 560.00 | IDR 540.00 | 19.90K |
| 2026-06-05 | IDR 560.00 | -3.45% | IDR 565.00 | IDR 580.00 | IDR 560.00 | 24.60K |
| 2026-06-04 | IDR 580.00 | -1.69% | IDR 590.00 | IDR 590.00 | IDR 560.00 | 134.60K |
| 2026-06-03 | IDR 590.00 | -1.67% | IDR 595.00 | IDR 600.00 | IDR 555.00 | 51.50K |
| 2026-06-02 | IDR 600.00 | -1.64% | IDR 610.00 | IDR 625.00 | IDR 595.00 | 39.70K |
| 2026-05-29 | IDR 610.00 | -2.40% | IDR 625.00 | IDR 625.00 | IDR 610.00 | 10.10K |
| 2026-05-28 | IDR 625.00 | 0.00% | IDR 625.00 | IDR 625.00 | IDR 625.00 | 0 |
| 2026-05-27 | IDR 625.00 | 0.00% | IDR 625.00 | IDR 625.00 | IDR 625.00 | 0 |
| 2026-05-26 | IDR 625.00 | 0.00% | IDR 625.00 | IDR 625.00 | IDR 610.00 | 15.70K |
| 2026-05-25 | IDR 625.00 | 0.00% | IDR 605.00 | IDR 625.00 | IDR 605.00 | 20.10K |