Stock listing
IDX:DMND PT Diamond Food Indonesia Tbk Saham
Follow PT Diamond Food Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:DMND
540.00 IDR +10.00 (+1.9%)
Close on Nov 2, 2026
- Day range
- 500.00 – 540.00 IDRNov 2, 2026
- Volume
- 36,600 sharesNov 2, 2026
- Market cap
- 5.11T IDRAt the close on Nov 2, 2026 · price × 9.47B shares outstanding
- 52-week range
- 480.00 – 955.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 34.74M IDRMedian day 28,900 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:DMND · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 540.00 | +10.00 | +1.9% | 530.00 | 540.00 | 500.00 | 36,600 | |
| 530.00 | +10.00 | +1.9% | 520.00 | 530.00 | 510.00 | 12,500 | |
| 520.00 | -15.00 | -2.8% | 525.00 | 530.00 | 510.00 | 32,500 | |
| 535.00 | +25.00 | +4.9% | 510.00 | 535.00 | 505.00 | 39,400 | |
| 510.00 | -15.00 | -2.9% | 525.00 | 530.00 | 505.00 | 18,600 | |
| 525.00 | 0.00 | 0.0% | 525.00 | 525.00 | 505.00 | 6,200 | |
| 525.00 | +5.00 | +1.0% | 540.00 | 540.00 | 505.00 | 39,300 | |
| 520.00 | +20.00 | +4.0% | 515.00 | 535.00 | 505.00 | 98,300 | |
| 500.00 | -15.00 | -2.9% | 515.00 | 555.00 | 486.00 | 110,200 | |
| 515.00 | 0.00 | 0.0% | 515.00 | 535.00 | 480.00 | 170,500 | |
| 515.00 | -35.00 | -6.4% | 550.00 | 550.00 | 515.00 | 106,000 | |
| 550.00 | -45.00 | -7.6% | 580.00 | 585.00 | 540.00 | 65,100 | |
| 595.00 | 0.00 | 0.0% | 595.00 | 595.00 | 590.00 | 98,200 | |
| 595.00 | -5.00 | -0.8% | 600.00 | 605.00 | 595.00 | 39,700 | |
| 600.00 | -5.00 | -0.8% | 605.00 | 610.00 | 595.00 | 5,200 | |
| 605.00 | 0.00 | 0.0% | 600.00 | 610.00 | 600.00 | 8,100 | |
| 605.00 | 0.00 | 0.0% | 610.00 | 610.00 | 595.00 | 6,700 | |
| 605.00 | +10.00 | +1.7% | 605.00 | 610.00 | 595.00 | 20,600 | |
| 595.00 | -15.00 | -2.5% | 610.00 | 610.00 | 590.00 | 13,900 | |
| 610.00 | -5.00 | -0.8% | 610.00 | 615.00 | 590.00 | 29,300 | |
| 615.00 | -10.00 | -1.6% | 625.00 | 625.00 | 605.00 | 26,600 | |
| 625.00 | +20.00 | +3.3% | 600.00 | 625.00 | 585.00 | 97,600 | |
| 605.00 | -5.00 | -0.8% | 600.00 | 610.00 | 600.00 | 5,300 | |
| 610.00 | +10.00 | +1.7% | 605.00 | 610.00 | 605.00 | 5,900 | |
| 600.00 | 0.00 | 0.0% | 610.00 | 610.00 | 590.00 | 42,300 | |
| 600.00 | -5.00 | -0.8% | 605.00 | 605.00 | 595.00 | 49,100 | |
| 605.00 | -30.00 | -4.7% | 635.00 | 635.00 | 605.00 | 58,500 | |
| 635.00 | -15.00 | -2.3% | 650.00 | 650.00 | 620.00 | 66,000 | |
| 650.00 | -20.00 | -3.0% | 675.00 | 675.00 | 640.00 | 84,000 | |
| 670.00 | +20.00 | +3.1% | 665.00 | 750.00 | 640.00 | 428,300 | |
| 650.00 | +20.00 | +3.2% | 635.00 | 685.00 | 620.00 | 268,700 | |
| 630.00 | -5.00 | -0.8% | 635.00 | 645.00 | 615.00 | 293,400 | |
| 635.00 | +25.00 | +4.1% | 610.00 | 640.00 | 610.00 | 77,500 | |
| 610.00 | +5.00 | +0.8% | 615.00 | 620.00 | 595.00 | 31,500 | |
| 605.00 | -10.00 | -1.6% | 620.00 | 700.00 | 605.00 | 397,900 | |
| 615.00 | -5.00 | -0.8% | 620.00 | 620.00 | 610.00 | 7,400 | |
| 620.00 | +10.00 | +1.6% | 605.00 | 630.00 | 600.00 | 16,000 | |
| 610.00 | 0.00 | 0.0% | 610.00 | 620.00 | 610.00 | 54,800 | |
| 610.00 | 0.00 | 0.0% | 610.00 | 615.00 | 590.00 | 117,700 | |
| 610.00 | -5.00 | -0.8% | 615.00 | 615.00 | 605.00 | 72,100 | |
| 615.00 | 0.00 | 0.0% | 615.00 | 620.00 | 605.00 | 55,300 | |
| 615.00 | -15.00 | -2.4% | 630.00 | 630.00 | 605.00 | 177,000 | |
| 630.00 | +5.00 | +0.8% | 630.00 | 630.00 | 615.00 | 11,600 | |
| 625.00 | -5.00 | -0.8% | 625.00 | 630.00 | 615.00 | 7,900 | |
| 630.00 | +10.00 | +1.6% | 630.00 | 630.00 | 610.00 | 56,100 | |
| 620.00 | 0.00 | 0.0% | 630.00 | 630.00 | 600.00 | 3,000 | |
| 620.00 | -10.00 | -1.6% | 630.00 | 630.00 | 620.00 | 5,000 | |
| 630.00 | +25.00 | +4.1% | 605.00 | 630.00 | 605.00 | 30,600 | |
| 605.00 | -10.00 | -1.6% | 610.00 | 630.00 | 595.00 | 24,400 | |
| 615.00 | 0.00 | 0.0% | 615.00 | 615.00 | 615.00 | 0 | |
| 615.00 | +5.00 | +0.8% | 610.00 | 630.00 | 610.00 | 39,200 | |
| 610.00 | -5.00 | -0.8% | 630.00 | 630.00 | 610.00 | 45,200 | |
| 615.00 | -5.00 | -0.8% | 635.00 | 635.00 | 615.00 | 5,100 | |
| 620.00 | -10.00 | -1.6% | 630.00 | 630.00 | 620.00 | 4,300 | |
| 630.00 | +10.00 | +1.6% | 615.00 | 630.00 | 615.00 | 21,000 | |
| 620.00 | 0.00 | 0.0% | 620.00 | 620.00 | 620.00 | 0 | |
| 620.00 | 0.00 | 0.0% | 625.00 | 625.00 | 615.00 | 14,000 | |
| 620.00 | -5.00 | -0.8% | 625.00 | 625.00 | 620.00 | 3,100 | |
| 625.00 | 0.00 | 0.0% | 625.00 | 630.00 | 620.00 | 24,400 | |
| 625.00 | -5.00 | -0.8% | 630.00 | 630.00 | 620.00 | 6,100 | |
| 630.00 | 0.00 | 0.0% | 635.00 | 635.00 | 620.00 | 5,200 | |
| 630.00 | -5.00 | -0.8% | 615.00 | 630.00 | 615.00 | 6,000 | |
| 635.00 | +5.00 | +0.8% | 635.00 | 635.00 | 575.00 | 17,700 | |
| 630.00 | +10.00 | +1.6% | 620.00 | 640.00 | 615.00 | 26,800 | |
| 620.00 | 0.00 | 0.0% | 620.00 | 620.00 | 610.00 | 8,200 | |
| 620.00 | -5.00 | -0.8% | 625.00 | 625.00 | 595.00 | 28,500 |
- Ticker
- IDX:DMND
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Announcement High Shareholding Concentration of PT Diamond Food Indonesia Tbk (DMND)
Latest news
Announcement High Shareholding Concentration of PT Diamond Food Indonesia Tbk (DMND)
Oct 12, 2026
Closed 600.00 (-0.8%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 605.00 (+1.7%) on Oct 8, 2026
Infomation of Changes in Company's Board
Oct 2, 2026
Closed 615.00 (-1.6%) on Oct 5, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Oct 2, 2026
Closed 615.00 (-1.6%) on Oct 5, 2026
Explanation on Request for Explanation of the Exchange
Sep 18, 2026
Closed 650.00 (+3.2%) on Sep 21, 2026
Invitation of Extraordinary General Meeting of Shareholders
Sep 8, 2026
Closed 610.00 (-0.8%) on Sep 8, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Aug 24, 2026
Closed 615.00 (0.0%) on Aug 25, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 23, 2026
Closed 625.00 (+0.8%) on Jun 24, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jun 22, 2026
Closed 620.00 (0.0%) on Jun 23, 2026
Invitation of Annual General Meeting of Shareholders
May 28, 2026
Closed 610.00 (-2.4%) on May 29, 2026
Decks
Investor Presentation (2022)
Investor deck · 15 slides · 2022
Investor Presentation (November 2021)
Investor deck · 16 slides · Nov 30, 2021
PT Diamond Food Indonesia Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 12, 2026 · oldest 2026
- Decks
- 2 decks · latest 2022
Log in to ask 6ix AI your own questions about PT Diamond Food Indonesia Tbk.