Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Indoritel Makmur Internasional Tbk. (DNET.JK)

9,700.00
-75.00
(-0.77%)
At close: May 2 at 4:00:03 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 2, 20259,775.009,850.009,700.009,700.009,700.002,100
Apr 30, 20259,550.009,925.009,550.009,775.009,775.001,300
Apr 29, 20259,600.009,875.009,600.009,700.009,700.002,500
Apr 28, 20259,600.009,725.009,525.009,575.009,575.0013,900
Apr 25, 20259,525.009,725.009,525.009,600.009,600.002,000
Apr 24, 20259,700.009,700.009,500.009,525.009,525.001,900
Apr 23, 20259,950.009,950.009,575.009,700.009,700.001,600
Apr 22, 20259,300.009,575.009,300.009,575.009,575.00600
Apr 21, 20259,300.009,300.009,300.009,300.009,300.001,500
Apr 17, 20259,450.009,450.009,250.009,300.009,300.005,300
Apr 16, 20259,625.009,625.009,375.009,450.009,450.001,300
Apr 15, 20259,950.009,950.009,225.009,600.009,600.0014,000
Apr 14, 20259,225.009,975.009,200.009,975.009,975.005,700
Apr 11, 20259,275.009,275.009,225.009,250.009,250.001,100
Apr 10, 20259,375.009,500.009,275.009,275.009,275.005,300
Apr 9, 20259,500.009,500.009,100.009,475.009,475.0015,900
Apr 8, 20259,025.009,500.008,925.009,500.009,500.0021,800
Mar 27, 20259,050.009,200.009,050.009,200.009,200.007,600
Mar 26, 20259,075.009,150.009,050.009,075.009,075.004,500
Mar 25, 20259,100.0011,000.009,050.009,050.009,050.0056,400
Mar 24, 20259,075.009,275.009,025.009,250.009,250.0015,900
Mar 21, 20259,175.009,300.009,125.009,275.009,275.005,500
Mar 20, 20259,250.009,500.009,225.009,300.009,300.0010,500
Mar 19, 20259,175.009,350.009,100.009,225.009,225.005,900
Mar 18, 20259,025.009,225.009,000.009,175.009,175.0020,500
Mar 17, 20259,200.009,250.009,000.009,025.009,025.0020,100
Mar 14, 20259,100.009,400.009,100.009,375.009,375.006,300
Mar 13, 20259,400.009,400.009,000.009,400.009,400.0020,300
Mar 12, 20259,400.009,450.009,375.009,450.009,450.006,000
Mar 11, 20259,350.009,450.009,025.009,425.009,425.004,100
Mar 10, 20259,450.009,450.009,450.009,450.009,450.00100
Mar 7, 20259,275.009,500.009,275.009,450.009,450.002,900
Mar 6, 20259,100.009,300.009,025.009,275.009,275.007,600
Mar 5, 20259,025.009,250.009,000.009,250.009,250.002,600
Mar 4, 20259,900.009,900.009,150.009,175.009,175.003,500
Mar 3, 20259,000.009,775.009,000.009,175.009,175.007,700
Feb 28, 20259,100.009,250.009,025.009,025.009,025.003,800
Feb 27, 20259,150.009,325.009,125.009,250.009,250.0012,400
Feb 26, 20259,400.009,400.009,050.009,375.009,375.0017,600
Feb 25, 20259,400.009,400.009,025.009,400.009,400.003,500
Feb 24, 20259,725.009,725.009,000.009,400.009,400.0025,000
Feb 21, 20259,575.0010,350.008,900.009,725.009,725.0016,400
Feb 20, 202510,000.0010,475.009,000.009,575.009,575.0048,900
Feb 19, 202510,075.0011,750.009,775.0010,000.0010,000.0078,800
Feb 18, 20259,125.0010,500.009,050.009,950.009,950.0050,600
Feb 17, 20259,025.009,150.009,000.009,125.009,125.006,800
Feb 14, 20259,150.009,200.009,050.009,200.009,200.0012,200
Feb 13, 20259,150.009,150.009,000.009,150.009,150.008,800
Feb 12, 20259,025.009,200.009,025.009,175.009,175.0013,800
Feb 11, 20259,000.009,200.009,000.009,175.009,175.0010,200
Feb 10, 20259,150.009,150.009,000.009,125.009,125.009,700
Feb 7, 20259,000.009,200.009,000.009,150.009,150.0011,400
Feb 6, 20259,175.009,175.008,975.009,000.009,000.002,600
Feb 5, 20259,000.009,200.008,975.009,175.009,175.009,400
Feb 4, 20259,200.009,200.009,000.009,000.009,000.0012,500
Feb 3, 20259,200.009,200.009,000.009,200.009,200.0015,900
Jan 31, 20259,125.009,200.009,000.009,200.009,200.0023,400
Jan 30, 20259,150.009,150.008,900.009,150.009,150.005,900
Jan 24, 20259,150.009,150.008,850.009,125.009,125.0025,200
Jan 23, 20259,175.009,175.009,000.009,150.009,150.0020,000
Jan 22, 20259,175.009,200.009,150.009,175.009,175.0011,900
Jan 21, 20258,900.009,200.008,800.009,175.009,175.0039,400
Jan 20, 20258,975.009,000.008,900.008,900.008,900.005,900
Jan 17, 20259,025.009,300.008,975.008,975.008,975.008,900
Jan 16, 20259,050.009,050.009,000.009,050.009,050.001,500
Jan 15, 20258,975.009,150.008,975.009,125.009,125.004,400
Jan 14, 20259,000.009,000.009,000.009,000.009,000.00100
Jan 13, 20259,175.009,175.009,125.009,150.009,150.007,000
Jan 10, 20259,125.009,200.009,125.009,125.009,125.008,000
Jan 9, 20259,125.009,150.009,125.009,150.009,150.005,200
Jan 8, 20259,150.009,150.009,125.009,150.009,150.003,100
Jan 7, 20258,950.009,200.008,875.009,150.009,150.0023,200
Jan 6, 20258,950.009,000.008,675.008,975.008,975.0075,900
Jan 3, 20258,975.008,975.008,975.008,975.008,975.004,500
Jan 2, 20259,000.009,000.009,000.009,000.009,000.001,100
Dec 30, 20249,050.009,050.009,000.009,000.009,000.001,500
Dec 27, 20249,000.009,075.008,975.009,050.009,050.003,700
Dec 24, 20249,100.009,100.009,000.009,000.009,000.0011,100
Dec 23, 20249,000.009,075.009,000.009,050.009,050.002,500
Dec 20, 20248,900.009,050.008,900.009,025.009,025.009,300
Dec 19, 20248,975.009,050.008,900.008,900.008,900.0014,600
Dec 18, 20249,000.009,050.008,975.009,050.009,050.008,600
Dec 17, 20248,825.009,200.008,825.009,050.009,050.006,700
Dec 16, 20249,200.009,250.008,950.008,950.008,950.0012,200
Dec 13, 20249,050.009,100.009,050.009,100.009,100.001,300
Dec 12, 20249,100.009,100.009,075.009,100.009,100.001,200
Dec 11, 20249,050.009,100.009,050.009,100.009,100.0012,100
Dec 10, 20248,975.009,075.008,975.009,075.009,075.006,000
Dec 9, 20249,050.009,050.009,000.009,050.009,050.003,300
Dec 6, 20249,050.009,050.009,000.009,050.009,050.008,700
Dec 5, 20249,075.009,075.008,975.009,050.009,050.0011,800
Dec 4, 20249,075.009,075.009,075.009,075.009,075.001,800
Dec 3, 20249,150.009,150.008,975.009,075.009,075.0010,600
Dec 2, 20249,000.009,075.008,950.009,075.009,075.008,500
Nov 29, 20249,150.009,150.008,725.009,075.009,075.0033,200
Nov 28, 20249,050.009,200.009,050.009,150.009,150.004,200
Nov 26, 20249,000.009,075.008,975.009,050.009,050.0010,800
Nov 25, 20248,975.009,075.008,975.009,025.009,025.004,900
Nov 22, 20249,050.009,100.009,050.009,050.009,050.002,000
Nov 21, 20249,000.009,100.008,975.009,050.009,050.0021,100
Nov 20, 20249,000.009,100.009,000.009,100.009,100.007,600
Nov 19, 20248,975.009,225.008,975.009,100.009,100.007,400
Nov 18, 20248,975.009,300.008,975.009,075.009,075.0016,100
Nov 15, 20249,100.009,200.009,000.009,100.009,100.006,300
Nov 14, 20249,025.009,250.009,025.009,100.009,100.007,800
Nov 13, 20249,000.009,275.009,000.009,275.009,275.008,100
Nov 12, 20249,000.009,075.008,950.009,075.009,075.0017,500
Nov 11, 20249,075.009,075.008,950.009,075.009,075.0021,200
Nov 8, 20249,000.009,075.008,975.009,075.009,075.0015,300
Nov 7, 20249,000.009,075.008,925.009,075.009,075.0046,500
Nov 6, 20249,075.009,100.008,925.009,075.009,075.0030,600
Nov 5, 20249,100.009,100.008,975.009,075.009,075.0015,600
Nov 4, 20249,000.009,050.008,975.009,025.009,025.0037,500
Nov 1, 20249,175.009,175.009,000.009,000.009,000.0012,800
Oct 31, 20249,175.009,200.009,050.009,175.009,175.0015,800
Oct 30, 20249,200.009,200.009,000.009,200.009,200.007,100
Oct 29, 20249,250.009,250.009,000.009,200.009,200.008,700
Oct 28, 20249,200.009,325.008,950.009,250.009,250.0022,300
Oct 25, 20249,300.009,450.009,050.009,200.009,200.0015,200
Oct 24, 20249,350.009,450.009,300.009,300.009,300.0015,300
Oct 23, 20249,200.009,400.009,200.009,350.009,350.0040,800
Oct 22, 20249,050.0010,000.009,000.009,200.009,200.0046,300
Oct 21, 20249,100.009,100.008,975.009,075.009,075.0020,800
Oct 18, 20249,000.009,075.008,975.009,075.009,075.0017,700
Oct 17, 20249,075.009,075.008,975.009,075.009,075.0035,900
Oct 16, 20249,075.009,075.008,975.009,075.009,075.0012,600
Oct 15, 20249,100.009,100.008,975.009,075.009,075.0021,500
Oct 14, 20249,075.009,075.008,975.009,075.009,075.0033,800
Oct 11, 20249,050.009,075.008,950.009,075.009,075.0019,900
Oct 10, 20248,975.009,075.008,950.009,075.009,075.0016,900
Oct 9, 20249,050.009,100.008,950.009,075.009,075.0017,900
Oct 8, 20249,075.009,100.008,950.009,075.009,075.0013,500
Oct 7, 20249,050.009,100.008,700.009,075.009,075.0029,800
Oct 4, 20249,050.009,150.008,975.009,075.009,075.0010,400
Oct 3, 20249,025.009,100.008,975.009,050.009,050.0013,700
Oct 2, 20249,025.009,100.008,875.009,050.009,050.0019,800
Oct 1, 20249,050.009,200.008,800.009,050.009,050.001,160,800
Sep 30, 20249,100.009,175.008,950.009,050.009,050.0026,200
Sep 27, 20249,050.009,325.009,050.009,050.009,050.0029,200
Sep 26, 20249,000.009,100.008,725.009,050.009,050.001,744,700
Sep 25, 20249,025.009,200.008,900.009,000.009,000.0042,000
Sep 24, 20248,900.009,050.008,700.009,000.009,000.001,796,800
Sep 23, 20248,975.009,225.008,525.008,950.008,950.0084,200
Sep 20, 20248,925.008,975.008,400.008,950.008,950.00112,500
Sep 19, 20248,875.008,950.008,350.008,925.008,925.00207,900
Sep 18, 20248,875.009,650.008,825.008,875.008,875.00211,700
Sep 17, 20249,500.009,750.008,750.008,875.008,875.00237,700
Sep 13, 20249,600.009,950.008,050.009,500.009,500.00252,800
Sep 12, 202411,450.0011,800.009,075.009,600.009,600.00757,500
Sep 11, 202411,400.0012,500.0011,300.0011,300.0011,300.00450,100
Sep 10, 202410,750.0012,825.0010,750.0011,300.0011,300.001,904,800
Sep 9, 202410,700.0010,700.0010,700.0010,700.0010,700.00-
Sep 6, 20249,000.0010,700.009,000.0010,700.0010,700.0017,700
Sep 5, 20248,400.008,925.008,400.008,925.008,925.0020,100
Sep 4, 20246,400.007,450.006,350.007,450.007,450.0026,200
Sep 3, 20245,200.006,225.005,125.006,225.006,225.0083,400
Sep 2, 20245,200.005,200.005,050.005,200.005,200.0016,800
Aug 30, 20245,200.005,200.005,000.005,200.005,200.0021,300
Aug 29, 20245,175.005,200.005,100.005,200.005,200.008,000
Aug 28, 20245,150.005,150.004,750.005,150.005,150.005,900
Aug 27, 20245,125.005,150.005,125.005,150.005,150.0011,200
Aug 26, 20245,125.005,125.005,050.005,125.005,125.002,400
Aug 23, 20245,200.005,200.005,100.005,100.005,100.002,100
Aug 22, 20245,100.005,100.005,075.005,100.005,100.005,900
Aug 21, 20245,075.005,100.005,050.005,100.005,100.0012,700
Aug 20, 20245,000.005,100.005,000.005,100.005,100.002,900
Aug 19, 20245,075.005,125.005,000.005,125.005,125.0017,600
Aug 16, 20245,075.005,075.004,900.005,075.005,075.0047,400
Aug 15, 20244,870.005,075.004,870.005,075.005,075.0065,700
Aug 14, 20244,980.005,000.004,870.005,000.005,000.0092,000
Aug 13, 20245,100.005,100.004,980.004,980.004,980.005,500
Aug 12, 20244,850.004,850.004,840.004,850.004,850.002,900
Aug 9, 20244,790.004,910.004,790.004,820.004,820.001,000
Aug 8, 20244,790.004,880.004,790.004,800.004,800.001,100
Aug 7, 20244,830.004,840.004,780.004,790.004,790.001,400
Aug 6, 20244,750.004,840.004,750.004,780.004,780.003,200
Aug 5, 20244,970.004,970.004,750.004,750.004,750.007,600
Aug 2, 20244,960.004,970.004,930.004,930.004,930.002,800
Aug 1, 20245,025.005,025.004,970.004,970.004,970.00500
Jul 31, 20244,910.005,050.004,910.005,050.005,050.0012,100
Jul 30, 20244,950.004,950.004,850.004,910.004,910.001,600
Jul 29, 20244,980.005,000.004,950.004,950.004,950.001,600
Jul 26, 20244,980.005,000.004,980.004,980.004,980.005,400
Jul 25, 20244,960.004,990.004,960.004,980.004,980.005,200
Jul 24, 20244,950.004,970.004,950.004,950.004,950.001,000
Jul 23, 20244,970.004,970.004,950.004,950.004,950.00300
Jul 22, 20244,950.004,950.004,900.004,950.004,950.001,700
Jul 19, 20244,950.004,950.004,900.004,950.004,950.001,200
Jul 18, 20244,970.004,970.004,950.004,950.004,950.00400
Jul 17, 20244,970.004,970.004,970.004,970.004,970.00900
Jul 16, 20244,910.004,970.004,910.004,960.004,960.00900
Jul 15, 20244,970.004,970.004,900.004,900.004,900.00800
Jul 12, 20244,910.004,970.004,910.004,970.004,970.005,800
Jul 11, 20244,780.004,920.004,770.004,910.004,910.001,400
Jul 10, 20244,980.004,980.004,750.004,950.004,950.002,982,500
Jul 9, 20244,890.004,970.004,750.004,970.004,970.002,025,900
Jul 8, 20244,900.004,970.004,890.004,890.004,890.001,000
Jul 5, 20244,980.004,980.004,870.004,890.004,890.008,800
Jul 4, 20244,870.004,970.004,870.004,970.004,970.00400
Jul 3, 20244,980.004,980.004,800.004,970.004,970.001,000
Jul 2, 20244,970.004,970.004,970.004,970.004,970.00300
Jul 1, 20244,940.004,990.004,900.004,900.004,900.001,600
Jun 28, 20244,890.004,950.004,890.004,930.004,930.0015,300
Jun 27, 20244,870.004,870.004,800.004,850.004,850.002,500
Jun 26, 20244,990.005,000.004,870.004,920.004,920.00136,200
Jun 25, 20244,850.005,000.004,720.005,000.005,000.00172,900
Jun 24, 20244,950.004,950.004,860.004,880.004,880.00800
Jun 21, 20244,900.004,950.004,900.004,950.004,950.00300
Jun 20, 20244,950.004,950.004,950.004,950.004,950.00300
Jun 19, 20244,850.004,950.004,850.004,950.004,950.003,400
Jun 14, 20244,850.004,860.004,850.004,860.004,860.00500
Jun 13, 20244,850.005,000.004,850.005,000.005,000.004,900
Jun 12, 20244,750.004,930.004,740.004,930.004,930.001,888,100
Jun 11, 20244,550.004,820.004,550.004,740.004,740.00956,300
Jun 10, 20244,980.005,000.004,970.004,970.004,970.002,900
Jun 7, 20245,000.005,000.004,970.004,970.004,970.001,400
Jun 6, 20244,990.005,000.004,900.005,000.005,000.002,700
Jun 5, 20244,990.004,990.004,990.004,990.004,990.00300
Jun 4, 20244,750.004,990.004,750.004,990.004,990.0011,200
Jun 3, 20244,900.004,900.004,750.004,750.004,750.002,400
May 31, 20244,850.004,900.004,750.004,900.004,900.0026,900
May 30, 20244,700.004,850.004,670.004,850.004,850.0053,800
May 29, 20244,640.004,800.004,640.004,800.004,800.0087,500
May 28, 20244,630.004,690.004,630.004,640.004,640.00500
May 27, 20244,700.004,700.004,630.004,630.004,630.001,200
May 22, 20244,570.004,730.004,570.004,690.004,690.00800
May 21, 20244,710.004,710.004,650.004,650.004,650.00600
May 20, 20244,700.004,720.004,570.004,720.004,720.002,500
May 17, 20244,600.004,700.004,600.004,700.004,700.002,200
May 16, 20244,560.004,560.004,550.004,550.004,550.001,800
May 15, 20244,650.004,650.004,550.004,610.004,610.001,500
May 14, 20244,740.004,750.004,660.004,660.004,660.0010,800
May 13, 20244,690.004,750.004,660.004,740.004,740.003,400
May 8, 20244,560.004,690.004,560.004,690.004,690.00300
May 7, 20244,530.004,700.004,530.004,700.004,700.0015,700
May 6, 20244,620.004,750.004,500.004,530.004,530.0039,300
May 3, 20244,710.004,710.004,620.004,620.004,620.00200
May 2, 20244,610.004,750.004,600.004,710.004,710.0039,600

Related Tickers

TBIG.JK PT Tower Bersama Infrastructure Tbk
1,995.00
+0.25%
 
FREN.JK PT Smartfren Telecom Tbk
23.00
0.00%
 
EXCL.JK PT XLSMART Telecom Sejahtera Tbk
2,220.00
+3.26%
 
ISAT.JK PT Indosat Ooredoo Hutchison Tbk
1,890.00
+8.00%
 
TLKM.JK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
2,680.00
+1.52%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.