PT Indoritel Makmur Internasional Tbk DNET
IDX · Indonesia · Communications
IDR 9,600.00-100.00 (-1.03%)
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 9,600.00 | -1.03% | IDR 9,600.00 | IDR 9,650.00 | IDR 9,600.00 | 8.90K |
| 2026-09-30 | IDR 9,700.00 | -2.76% | IDR 9,975.00 | IDR 9,975.00 | IDR 9,700.00 | 12.10K |
| 2026-09-29 | IDR 9,975.00 | +0.76% | IDR 9,850.00 | IDR 9,975.00 | IDR 9,725.00 | 5.50K |
| 2026-09-28 | IDR 9,900.00 | +1.80% | IDR 9,725.00 | IDR 9,900.00 | IDR 9,725.00 |
| 6.20K |
| 2026-09-25 | IDR 9,725.00 | -0.26% | IDR 9,750.00 | IDR 9,900.00 | IDR 9,725.00 | 21.60K |
| 2026-09-24 | IDR 9,750.00 | +0.26% | IDR 9,900.00 | IDR 9,900.00 | IDR 9,750.00 | 12.70K |
| 2026-09-23 | IDR 9,725.00 | 0.00% | IDR 9,725.00 | IDR 9,900.00 | IDR 9,725.00 | 12.30K |
| 2026-09-22 | IDR 9,725.00 | 0.00% | IDR 9,750.00 | IDR 9,900.00 | IDR 9,725.00 | 11.70K |
| 2026-09-21 | IDR 9,725.00 | -0.77% | IDR 9,950.00 | IDR 9,950.00 | IDR 9,725.00 | 6.70K |
| 2026-09-18 | IDR 9,800.00 | 0.00% | IDR 9,800.00 | IDR 9,825.00 | IDR 9,800.00 | 7.30K |
| 2026-09-17 | IDR 9,800.00 | -0.25% | IDR 10,000.00 | IDR 10,000.00 | IDR 9,800.00 | 12.40K |
| 2026-09-16 | IDR 9,825.00 | -0.25% | IDR 10,050.00 | IDR 10,050.00 | IDR 9,825.00 | 9.80K |
| 2026-09-15 | IDR 9,850.00 | 0.00% | IDR 9,875.00 | IDR 10,025.00 | IDR 9,850.00 | 9.50K |
| 2026-09-14 | IDR 9,850.00 | -0.25% | IDR 9,875.00 | IDR 10,000.00 | IDR 9,850.00 | 6.20K |
| 2026-09-11 | IDR 9,875.00 | -1.25% | IDR 9,975.00 | IDR 9,975.00 | IDR 9,875.00 | 7.50K |
| 2026-09-10 | IDR 10,000.00 | 0.00% | IDR 9,925.00 | IDR 10,100.00 | IDR 9,875.00 | 13.90K |
| 2026-09-09 | IDR 10,000.00 | 0.00% | IDR 10,000.00 | IDR 10,000.00 | IDR 9,975.00 | 13.00K |
| 2026-09-08 | IDR 10,000.00 | 0.00% | IDR 10,000.00 | IDR 10,000.00 | IDR 9,775.00 | 17.40K |
| 2026-09-07 | IDR 10,000.00 | +0.50% | IDR 9,900.00 | IDR 10,000.00 | IDR 9,900.00 | 1.00K |
| 2026-09-04 | IDR 9,950.00 | -0.25% | IDR 9,975.00 | IDR 9,975.00 | IDR 9,850.00 | 3.60K |
| 2026-09-03 | IDR 9,975.00 | +0.25% | IDR 9,950.00 | IDR 10,000.00 | IDR 9,950.00 | 7.00K |
| 2026-09-02 | IDR 9,950.00 | 0.00% | IDR 10,000.00 | IDR 10,000.00 | IDR 9,925.00 | 5.80K |
| 2026-09-01 | IDR 9,950.00 | 0.00% | IDR 9,825.00 | IDR 9,950.00 | IDR 9,825.00 | 10.00K |
| 2026-08-31 | IDR 9,950.00 | 0.00% | IDR 9,825.00 | IDR 9,950.00 | IDR 9,750.00 | 5.50K |
| 2026-08-28 | IDR 9,950.00 | +1.53% | IDR 9,925.00 | IDR 9,950.00 | IDR 9,750.00 | 4.10K |
| 2026-08-27 | IDR 9,800.00 | -0.51% | IDR 9,850.00 | IDR 10,000.00 | IDR 9,800.00 | 27.40K |
| 2026-08-26 | IDR 9,850.00 | -5.74% | IDR 10,100.00 | IDR 10,175.00 | IDR 9,800.00 | 27.80K |
| 2026-08-25 | IDR 10,450.00 | 0.00% | IDR 10,450.00 | IDR 10,450.00 | IDR 10,450.00 | 0 |
| 2026-08-24 | IDR 10,450.00 | +5.03% | IDR 9,900.00 | IDR 10,625.00 | IDR 9,700.00 | 31.00K |
| 2026-08-21 | IDR 9,950.00 | +0.51% | IDR 9,900.00 | IDR 9,950.00 | IDR 9,900.00 | 3.90K |
| 2026-08-20 | IDR 9,900.00 | 0.00% | IDR 9,750.00 | IDR 9,900.00 | IDR 9,750.00 | 5.90K |
| 2026-08-19 | IDR 9,900.00 | 0.00% | IDR 9,900.00 | IDR 9,900.00 | IDR 9,700.00 | 6.00K |
| 2026-08-18 | IDR 9,900.00 | +0.25% | IDR 9,850.00 | IDR 9,900.00 | IDR 9,825.00 | 9.00K |
| 2026-08-14 | IDR 9,875.00 | +2.07% | IDR 9,650.00 | IDR 9,975.00 | IDR 9,550.00 | 64.70K |
| 2026-08-13 | IDR 9,675.00 | +1.84% | IDR 9,500.00 | IDR 9,675.00 | IDR 9,500.00 | 17.40K |
| 2026-08-12 | IDR 9,500.00 | -2.06% | IDR 9,525.00 | IDR 9,700.00 | IDR 9,500.00 | 30.90K |
| 2026-08-11 | IDR 9,700.00 | -3.00% | IDR 9,700.00 | IDR 9,700.00 | IDR 9,500.00 | 57.00K |
| 2026-08-10 | IDR 10,000.00 | +2.30% | IDR 9,800.00 | IDR 10,000.00 | IDR 9,700.00 | 5.20K |
| 2026-08-07 | IDR 9,775.00 | -0.26% | IDR 9,800.00 | IDR 9,825.00 | IDR 9,775.00 | 6.90K |
| 2026-08-06 | IDR 9,800.00 | 0.00% | IDR 9,800.00 | IDR 9,800.00 | IDR 9,700.00 | 6.60K |
| 2026-08-05 | IDR 9,800.00 | 0.00% | IDR 9,800.00 | IDR 9,925.00 | IDR 9,800.00 | 4.70K |
| 2026-08-04 | IDR 9,800.00 | -1.01% | IDR 9,900.00 | IDR 9,900.00 | IDR 9,800.00 | 15.60K |
| 2026-08-03 | IDR 9,900.00 | +1.02% | IDR 9,750.00 | IDR 10,000.00 | IDR 9,575.00 | 22.70K |
| 2026-07-31 | IDR 9,800.00 | -0.76% | IDR 9,700.00 | IDR 9,900.00 | IDR 9,700.00 | 19.40K |
| 2026-07-30 | IDR 9,875.00 | +1.80% | IDR 9,575.00 | IDR 9,875.00 | IDR 9,575.00 | 14.20K |
| 2026-07-29 | IDR 9,700.00 | +0.26% | IDR 9,700.00 | IDR 9,700.00 | IDR 9,550.00 | 12.90K |
| 2026-07-28 | IDR 9,675.00 | -2.27% | IDR 9,900.00 | IDR 9,900.00 | IDR 9,550.00 | 53.40K |
| 2026-07-27 | IDR 9,900.00 | +2.06% | IDR 9,700.00 | IDR 9,900.00 | IDR 9,550.00 | 13.50K |
| 2026-07-24 | IDR 9,700.00 | +0.26% | IDR 9,650.00 | IDR 9,700.00 | IDR 9,525.00 | 11.80K |
| 2026-07-23 | IDR 9,675.00 | 0.00% | IDR 9,675.00 | IDR 9,675.00 | IDR 9,450.00 | 11.50K |
| 2026-07-22 | IDR 9,675.00 | +3.20% | IDR 9,400.00 | IDR 9,675.00 | IDR 9,375.00 | 23.40K |
| 2026-07-21 | IDR 9,375.00 | -2.34% | IDR 9,600.00 | IDR 9,700.00 | IDR 9,375.00 | 32.40K |
| 2026-07-20 | IDR 9,600.00 | -1.29% | IDR 9,725.00 | IDR 9,775.00 | IDR 9,400.00 | 61.40K |
| 2026-07-17 | IDR 9,725.00 | -1.02% | IDR 9,825.00 | IDR 9,825.00 | IDR 9,625.00 | 30.70K |
| 2026-07-16 | IDR 9,825.00 | +0.26% | IDR 9,800.00 | IDR 9,900.00 | IDR 9,650.00 | 12.80K |
| 2026-07-15 | IDR 9,800.00 | +0.51% | IDR 9,625.00 | IDR 10,975.00 | IDR 9,625.00 | 28.50K |
| 2026-07-14 | IDR 9,750.00 | -1.02% | IDR 9,800.00 | IDR 9,825.00 | IDR 9,600.00 | 22.10K |
| 2026-07-13 | IDR 9,850.00 | +0.51% | IDR 9,875.00 | IDR 9,875.00 | IDR 9,850.00 | 2.40K |
| 2026-07-10 | IDR 9,800.00 | -1.01% | IDR 10,000.00 | IDR 10,000.00 | IDR 9,550.00 | 16.80K |
| 2026-07-09 | IDR 9,900.00 | +1.02% | IDR 9,400.00 | IDR 9,900.00 | IDR 9,375.00 | 35.80K |
| 2026-07-08 | IDR 9,800.00 | +2.08% | IDR 9,350.00 | IDR 9,800.00 | IDR 9,350.00 | 15.20K |
| 2026-07-07 | IDR 9,600.00 | +2.67% | IDR 9,350.00 | IDR 9,600.00 | IDR 9,350.00 | 17.70K |
| 2026-07-06 | IDR 9,350.00 | -4.83% | IDR 9,825.00 | IDR 9,825.00 | IDR 9,350.00 | 28.70K |
| 2026-07-03 | IDR 9,825.00 | -0.76% | IDR 9,650.00 | IDR 9,900.00 | IDR 9,425.00 | 20.40K |
| 2026-07-02 | IDR 9,900.00 | -2.46% | IDR 10,150.00 | IDR 10,150.00 | IDR 9,225.00 | 222.70K |
| 2026-07-01 | IDR 10,150.00 | +3.57% | IDR 9,800.00 | IDR 10,175.00 | IDR 9,800.00 | 6.60K |
| 2026-06-30 | IDR 9,800.00 | -5.77% | IDR 10,500.00 | IDR 10,500.00 | IDR 9,600.00 | 78.00K |
| 2026-06-29 | IDR 10,400.00 | +0.97% | IDR 10,150.00 | IDR 10,400.00 | IDR 10,150.00 | 500 |
| 2026-06-26 | IDR 10,300.00 | 0.00% | IDR 10,200.00 | IDR 10,400.00 | IDR 10,100.00 | 7.60K |
| 2026-06-25 | IDR 10,300.00 | 0.00% | IDR 10,300.00 | IDR 10,300.00 | IDR 10,300.00 | 2.60K |
| 2026-06-24 | IDR 10,300.00 | 0.00% | IDR 10,300.00 | IDR 10,300.00 | IDR 10,300.00 | 2.00K |
| 2026-06-23 | IDR 10,300.00 | +0.24% | IDR 10,275.00 | IDR 10,300.00 | IDR 10,025.00 | 4.80K |
| 2026-06-22 | IDR 10,275.00 | -0.24% | IDR 10,100.00 | IDR 10,275.00 | IDR 10,050.00 | 6.10K |
| 2026-06-19 | IDR 10,300.00 | 0.00% | IDR 10,300.00 | IDR 10,300.00 | IDR 10,300.00 | 1.30K |
| 2026-06-18 | IDR 10,300.00 | 0.00% | IDR 10,300.00 | IDR 10,300.00 | IDR 10,050.00 | 3.90K |
| 2026-06-17 | IDR 10,300.00 | 0.00% | IDR 10,200.00 | IDR 10,300.00 | IDR 10,050.00 | 2.40K |
| 2026-06-15 | IDR 10,300.00 | +1.48% | IDR 10,150.00 | IDR 10,300.00 | IDR 10,025.00 | 2.20K |
| 2026-06-12 | IDR 10,150.00 | -2.40% | IDR 10,500.00 | IDR 10,500.00 | IDR 9,975.00 | 2.40K |
| 2026-06-11 | IDR 10,400.00 | +0.24% | IDR 9,850.00 | IDR 10,400.00 | IDR 9,825.00 | 5.90K |
| 2026-06-10 | IDR 10,375.00 | +3.75% | IDR 10,400.00 | IDR 10,400.00 | IDR 10,000.00 | 6.40K |
| 2026-06-09 | IDR 10,000.00 | +0.50% | IDR 9,950.00 | IDR 10,000.00 | IDR 9,600.00 | 8.30K |
| 2026-06-08 | IDR 9,950.00 | -1.24% | IDR 10,000.00 | IDR 10,000.00 | IDR 9,600.00 | 13.40K |
| 2026-06-05 | IDR 10,075.00 | 0.00% | IDR 10,075.00 | IDR 10,300.00 | IDR 9,925.00 | 7.20K |
| 2026-06-04 | IDR 10,075.00 | +4.95% | IDR 9,600.00 | IDR 10,075.00 | IDR 9,325.00 | 6.30K |
| 2026-06-03 | IDR 9,600.00 | -3.03% | IDR 10,300.00 | IDR 10,900.00 | IDR 9,300.00 | 84.50K |
| 2026-06-02 | IDR 9,900.00 | -9.59% | IDR 10,100.00 | IDR 10,400.00 | IDR 9,900.00 | 86.80K |
| 2026-05-29 | IDR 10,950.00 | +10.61% | IDR 9,575.00 | IDR 10,975.00 | IDR 9,525.00 | 53.80K |
| 2026-05-28 | IDR 9,900.00 | 0.00% | IDR 9,900.00 | IDR 9,900.00 | IDR 9,900.00 | 0 |
| 2026-05-27 | IDR 9,900.00 | 0.00% | IDR 9,900.00 | IDR 9,900.00 | IDR 9,900.00 | 0 |
| 2026-05-26 | IDR 9,900.00 | +1.54% | IDR 9,500.00 | IDR 9,975.00 | IDR 9,350.00 | 27.80K |