Jakarta - Delayed Quote IDR
PT Diamond Food Indonesia Tbk (DMND.JK)
790.00
0.00
(0.00%)
At close: May 28 at 4:02:14 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 800.00 | 965.00 | 770.00 | 790.00 | 790.00 | 300,500 |
| May 27, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 30,100 |
| May 26, 2025 | 785.00 | 790.00 | 785.00 | 790.00 | 790.00 | 300 |
| May 23, 2025 | 780.00 | 790.00 | 780.00 | 790.00 | 790.00 | 20,400 |
| May 22, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 5,100 |
| May 21, 2025 | 760.00 | 785.00 | 760.00 | 785.00 | 785.00 | 30,600 |
| May 20, 2025 | 785.00 | 785.00 | 770.00 | 770.00 | 770.00 | 1,400 |
| May 19, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 1,200 |
| May 16, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 300 |
| May 15, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 200 |
| May 14, 2025 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | 2,900 |
| May 9, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 100 |
| May 8, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 30,700 |
| May 7, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 4,200 |
| May 6, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 100 |
| May 5, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 100 |
| May 2, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 3,400 |
| Apr 30, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 15,600 |
| Apr 29, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 30,100 |
| Apr 28, 2025 | 775.00 | 775.00 | 770.00 | 770.00 | 770.00 | 500 |
| Apr 25, 2025 | 760.00 | 780.00 | 760.00 | 780.00 | 780.00 | 30,900 |
| Apr 24, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 1,900 |
| Apr 23, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 54,000 |
| Apr 22, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Apr 21, 2025 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | 3,500 |
| Apr 17, 2025 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | 21,400 |
| Apr 16, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 100 |
| Apr 15, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 30,200 |
| Apr 14, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 12,700 |
| Apr 11, 2025 | 775.00 | 780.00 | 775.00 | 780.00 | 780.00 | 10,300 |
| Apr 10, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 19,700 |
| Apr 9, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| Apr 8, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 25,100 |
| Mar 27, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| Mar 26, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| Mar 25, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 1,000 |
| Mar 24, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| Mar 21, 2025 | 745.00 | 785.00 | 745.00 | 785.00 | 785.00 | 200 |
| Mar 20, 2025 | 790.00 | 790.00 | 750.00 | 785.00 | 785.00 | 9,200 |
| Mar 19, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 500 |
| Mar 18, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 61,000 |
| Mar 17, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 2,500 |
| Mar 14, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 12,500 |
| Mar 13, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 7,500 |
| Mar 12, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 8,700 |
| Mar 11, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 10,000 |
| Mar 10, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 30,800 |
| Mar 7, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| Mar 6, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 2,000 |
| Mar 5, 2025 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | 6,000 |
| Mar 4, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 3,100 |
| Mar 3, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| Feb 28, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| Feb 27, 2025 | 750.00 | 800.00 | 750.00 | 800.00 | 800.00 | 22,400 |
| Feb 26, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 2,500 |
| Feb 25, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 5,000 |
| Feb 24, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 17,200 |
| Feb 21, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2,000 |
| Feb 20, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 10,100 |
| Feb 19, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 45,400 |
| Feb 18, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| Feb 17, 2025 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | 2,900 |
| Feb 14, 2025 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | 9,400 |
| Feb 13, 2025 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | 18,300 |
| Feb 12, 2025 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | 15,200 |
| Feb 11, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 700 |
| Feb 10, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 5,100 |
| Feb 7, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| Feb 6, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 7,500 |
| Feb 5, 2025 | 750.00 | 805.00 | 750.00 | 805.00 | 805.00 | 21,400 |
| Feb 4, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 2,200 |
| Feb 3, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 400 |
| Jan 31, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| Jan 30, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| Jan 24, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| Jan 23, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| Jan 22, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| Jan 21, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 200 |
| Jan 20, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 100 |
| Jan 17, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 1,500 |
| Jan 16, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 200 |
| Jan 15, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| Jan 14, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 100 |
| Jan 13, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 100 |
| Jan 10, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 600 |
| Jan 9, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| Jan 8, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| Jan 7, 2025 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | 200 |
| Jan 6, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| Jan 3, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| Jan 2, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 300 |
| Dec 30, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| Dec 27, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 24,000 |
| Dec 24, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2,500 |
| Dec 23, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 100 |
| Dec 20, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 100 |
| Dec 19, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| Dec 18, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 400 |
| Dec 17, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 300 |
| Dec 16, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| Dec 13, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 5,100 |
| Dec 12, 2024 | 765.00 | 810.00 | 765.00 | 810.00 | 810.00 | 300 |
| Dec 11, 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 66,800 |
| Dec 10, 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 300 |
| Dec 9, 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 3,800 |
| Dec 6, 2024 | 760.00 | 765.00 | 755.00 | 765.00 | 765.00 | 1,800 |
| Dec 5, 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 2,100 |
| Dec 4, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 20,700 |
| Dec 3, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 100 |
| Dec 2, 2024 | 750.00 | 800.00 | 750.00 | 800.00 | 800.00 | 19,600 |
| Nov 29, 2024 | 775.00 | 775.00 | 750.00 | 750.00 | 750.00 | 400 |
| Nov 28, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| Nov 26, 2024 | 750.00 | 780.00 | 750.00 | 780.00 | 780.00 | 13,600 |
| Nov 25, 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 100 |
| Nov 22, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| Nov 21, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| Nov 20, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| Nov 19, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| Nov 18, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 100 |
| Nov 15, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 100 |
| Nov 14, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 6,300 |
| Nov 13, 2024 | 780.00 | 815.00 | 780.00 | 815.00 | 815.00 | 300 |
| Nov 12, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1,100 |
| Nov 11, 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 300 |
| Nov 8, 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 100 |
| Nov 7, 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 300 |
| Nov 6, 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 100 |
| Nov 5, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 3,600 |
| Nov 4, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 600 |
| Nov 1, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 200 |
| Oct 31, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 11,800 |
| Oct 30, 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 1,200 |
| Oct 29, 2024 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | 800 |
| Oct 28, 2024 | 805.00 | 805.00 | 800.00 | 805.00 | 805.00 | 600 |
| Oct 25, 2024 | 770.00 | 810.00 | 770.00 | 810.00 | 810.00 | 2,400 |
| Oct 24, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - |
| Oct 23, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - |
| Oct 22, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 100 |
| Oct 21, 2024 | 800.00 | 820.00 | 790.00 | 820.00 | 820.00 | 13,000 |
| Oct 18, 2024 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 4,000 |
| Oct 17, 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 100 |
| Oct 16, 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| Oct 15, 2024 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | 700 |
| Oct 14, 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 100 |
| Oct 11, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| Oct 10, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| Oct 9, 2024 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 700 |
| Oct 8, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| Oct 7, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 100 |
| Oct 4, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 100 |
| Oct 3, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 100 |
| Oct 2, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 400 |
| Oct 1, 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 200 |
| Sep 30, 2024 | 795.00 | 795.00 | 790.00 | 795.00 | 795.00 | 300 |
| Sep 27, 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| Sep 26, 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 19,100 |
| Sep 25, 2024 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | 400 |
| Sep 24, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 4,100 |
| Sep 23, 2024 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 1,000 |
| Sep 20, 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 10,100 |
| Sep 19, 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 4,300 |
| Sep 18, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 200 |
| Sep 17, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| Sep 13, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 100 |
| Sep 12, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 700 |
| Sep 11, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 400 |
| Sep 10, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 4,800 |
| Sep 9, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 200 |
| Sep 6, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 100 |
| Sep 5, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 400 |
| Sep 4, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 200 |
| Sep 3, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 400 |
| Sep 2, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 200 |
| Aug 30, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 600 |
| Aug 29, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 400 |
| Aug 28, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 100 |
| Aug 27, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| Aug 26, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 400 |
| Aug 23, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 30,000 |
| Aug 22, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 126,600 |
| Aug 21, 2024 | 740.00 | 810.00 | 740.00 | 810.00 | 810.00 | 4,000 |
| Aug 20, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 15,200 |
| Aug 19, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 3,700 |
| Aug 16, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 100 |
| Aug 15, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 300 |
| Aug 14, 2024 | 720.00 | 740.00 | 720.00 | 740.00 | 740.00 | 600 |
| Aug 13, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 1,300 |
| Aug 12, 2024 | 735.00 | 735.00 | 720.00 | 720.00 | 720.00 | 3,000 |
| Aug 9, 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 1,700 |
| Aug 8, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 100 |
| Aug 7, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1,400 |
| Aug 6, 2024 | 700.00 | 725.00 | 700.00 | 725.00 | 725.00 | 200 |
| Aug 5, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 2,600 |
| Aug 2, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 5,400 |
| Aug 1, 2024 | 715.00 | 720.00 | 715.00 | 720.00 | 720.00 | 1,500 |
| Jul 31, 2024 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | 300 |
| Jul 30, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 100 |
| Jul 29, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 200 |
| Jul 26, 2024 | 720.00 | 720.00 | 715.00 | 715.00 | 715.00 | 900 |
| Jul 25, 2024 | 720.00 | 720.00 | 715.00 | 715.00 | 715.00 | 6,400 |
| Jul 24, 2024 | 735.00 | 735.00 | 725.00 | 725.00 | 725.00 | 3,100 |
| Jul 23, 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 200 |
| Jul 22, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 500 |
| Jul 19, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 100 |
| Jul 18, 2024 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 200 |
| Jul 17, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 5,000 |
| Jul 16, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - |
| Jul 15, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 600 |
| Jul 12, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 800 |
| Jul 11, 2024 | 785.00 | 785.00 | 745.00 | 745.00 | 745.00 | 2,200 |
| Jul 10, 2024 | 745.00 | 795.00 | 745.00 | 795.00 | 795.00 | 300 |
| Jul 9, 2024 | 710.00 | 745.00 | 710.00 | 745.00 | 745.00 | 400 |
| Jul 8, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 8,400 |
| Jul 5, 2024 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 400 |
| Jul 4, 2024 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 400 |
| Jul 3, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 100 |
| Jul 2, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 100 |
| Jul 1, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 27,200 |
| Jun 28, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 18,300 |
| Jun 27, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 500 |
| Jun 26, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 3,600 |
| Jun 25, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 4,600 |
| Jun 24, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 11,500 |
| Jun 21, 2024 | 690.00 | 695.00 | 690.00 | 695.00 | 695.00 | 31,800 |
| Jun 20, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 2,000 |
| Jun 19, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 3,400 |
| Jun 14, 2024 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 1,600 |
| Jun 13, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 24,200 |
| Jun 12, 2024 | 715.00 | 715.00 | 700.00 | 705.00 | 705.00 | 3,500 |
| Jun 11, 2024 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | 2,400 |
| Jun 10, 2024 | 720.00 | 720.00 | 715.00 | 720.00 | 720.00 | 3,600 |
| Jun 7, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 1,700 |
| Jun 6, 2024 | 680.00 | 720.00 | 680.00 | 720.00 | 720.00 | 11,100 |
| Jun 5, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 7,100 |
| Jun 4, 2024 | 725.00 | 725.00 | 720.00 | 725.00 | 725.00 | 4,800 |
| Jun 3, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 27,000 |
| May 31, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 100 |
| May 30, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 22,500 |
| May 29, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 100 |
| May 28, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1,000 |
Related Tickers
KEJU.JK PT Mulia Boga Raya Tbk
595.00
-0.83%
BUDI.JK PT Budi Starch & Sweetener Tbk
236.00
0.00%
GOOD.JK PT Garudafood Putra Putri Jaya Tbk
366.00
0.00%
CAMP.JK PT Campina Ice Cream Industry, Tbk.
189.00
-0.53%
ROTI.JK PT Nippon Indosari Corpindo Tbk
850.00
0.00%
AISA.JK PT FKS Food Sejahtera Tbk
134.00
0.00%
CMRY.JK PT Cisarua Mountain Dairy Tbk
4,880.00
+3.39%
MYOR.JK PT Mayora Indah Tbk
2,280.00
-0.44%
ICBP.JK PT Indofood CBP Sukses Makmur Tbk
10,900.00
-2.02%