Stock listing
IDX:DNET PT Indoritel Makmur Internasional Tbk Saham
Follow PT Indoritel Makmur Internasional Tbk into a list and get an email when it puts out news.
Share price · IDX:DNET
9,925.00 IDR -25.00 (-0.3%)
Close on Oct 30, 2026
- Day range
- 9,925.00 – 10,500.00 IDROct 30, 2026
- Volume
- 84,700 sharesOct 30, 2026
- Market cap
- 140.8T IDRAt the close on Oct 30, 2026 · price × 14.18B shares outstanding
- 52-week range
- 8,100.00 – 10,975.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 125.3M IDRMedian day 8,900 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:DNET · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 9,925.00 | -25.00 | -0.3% | 9,950.00 | 10,500.00 | 9,925.00 | 84,700 | |
| 9,950.00 | +125.00 | +1.3% | 9,750.00 | 9,950.00 | 9,750.00 | 10,400 | |
| 9,825.00 | +100.00 | +1.0% | 9,775.00 | 9,825.00 | 9,650.00 | 15,700 | |
| 9,725.00 | -100.00 | -1.0% | 9,600.00 | 9,800.00 | 9,600.00 | 2,300 | |
| 9,825.00 | 0.00 | 0.0% | 9,825.00 | 9,825.00 | 9,825.00 | 500 | |
| 9,825.00 | +25.00 | +0.3% | 9,775.00 | 9,825.00 | 9,775.00 | 2,700 | |
| 9,800.00 | 0.00 | 0.0% | 9,775.00 | 9,800.00 | 9,525.00 | 2,100 | |
| 9,800.00 | 0.00 | 0.0% | 9,725.00 | 9,800.00 | 9,475.00 | 4,200 | |
| 9,800.00 | +275.00 | +2.9% | 9,500.00 | 9,800.00 | 9,300.00 | 4,900 | |
| 9,525.00 | -325.00 | -3.3% | 9,825.00 | 9,825.00 | 9,525.00 | 4,300 | |
| 9,850.00 | +175.00 | +1.8% | 9,675.00 | 9,900.00 | 8,225.00 | 9,000 | |
| 9,675.00 | -225.00 | -2.3% | 9,900.00 | 9,900.00 | 9,675.00 | 12,100 | |
| 9,900.00 | 0.00 | 0.0% | 9,750.00 | 9,900.00 | 9,700.00 | 6,900 | |
| 9,900.00 | -50.00 | -0.5% | 9,825.00 | 9,900.00 | 9,825.00 | 3,300 | |
| 9,950.00 | +150.00 | +1.5% | 9,800.00 | 9,950.00 | 9,800.00 | 15,100 | |
| 9,800.00 | -275.00 | -2.7% | 10,000.00 | 10,000.00 | 9,800.00 | 13,600 | |
| 10,075.00 | +100.00 | +1.0% | 9,800.00 | 10,075.00 | 9,800.00 | 11,900 | |
| 9,975.00 | +25.00 | +0.3% | 9,950.00 | 9,975.00 | 9,950.00 | 5,500 | |
| 9,950.00 | +50.00 | +0.5% | 9,900.00 | 9,950.00 | 9,875.00 | 7,800 | |
| 9,900.00 | +25.00 | +0.3% | 9,850.00 | 9,900.00 | 9,600.00 | 20,100 | |
| 9,875.00 | +275.00 | +2.9% | 9,600.00 | 9,875.00 | 9,500.00 | 7,000 | |
| 9,600.00 | -100.00 | -1.0% | 9,600.00 | 9,650.00 | 9,600.00 | 8,900 | |
| 9,700.00 | -275.00 | -2.8% | 9,975.00 | 9,975.00 | 9,700.00 | 12,100 | |
| 9,975.00 | +75.00 | +0.8% | 9,850.00 | 9,975.00 | 9,725.00 | 5,500 | |
| 9,900.00 | +175.00 | +1.8% | 9,725.00 | 9,900.00 | 9,725.00 | 6,200 | |
| 9,725.00 | -25.00 | -0.3% | 9,750.00 | 9,900.00 | 9,725.00 | 21,600 | |
| 9,750.00 | +25.00 | +0.3% | 9,900.00 | 9,900.00 | 9,750.00 | 12,700 | |
| 9,725.00 | 0.00 | 0.0% | 9,725.00 | 9,900.00 | 9,725.00 | 12,300 | |
| 9,725.00 | 0.00 | 0.0% | 9,750.00 | 9,900.00 | 9,725.00 | 11,700 | |
| 9,725.00 | -75.00 | -0.8% | 9,950.00 | 9,950.00 | 9,725.00 | 6,700 | |
| 9,800.00 | 0.00 | 0.0% | 9,800.00 | 9,825.00 | 9,800.00 | 7,300 | |
| 9,800.00 | -25.00 | -0.3% | 10,000.00 | 10,000.00 | 9,800.00 | 12,400 | |
| 9,825.00 | -25.00 | -0.3% | 10,050.00 | 10,050.00 | 9,825.00 | 9,800 | |
| 9,850.00 | 0.00 | 0.0% | 9,875.00 | 10,025.00 | 9,850.00 | 9,500 | |
| 9,850.00 | -25.00 | -0.3% | 9,875.00 | 10,000.00 | 9,850.00 | 6,200 | |
| 9,875.00 | -125.00 | -1.3% | 9,975.00 | 9,975.00 | 9,875.00 | 7,500 | |
| 10,000.00 | 0.00 | 0.0% | 9,925.00 | 10,100.00 | 9,875.00 | 13,900 | |
| 10,000.00 | 0.00 | 0.0% | 10,000.00 | 10,000.00 | 9,975.00 | 13,000 | |
| 10,000.00 | 0.00 | 0.0% | 10,000.00 | 10,000.00 | 9,775.00 | 17,400 | |
| 10,000.00 | +50.00 | +0.5% | 9,900.00 | 10,000.00 | 9,900.00 | 1,000 | |
| 9,950.00 | -25.00 | -0.3% | 9,975.00 | 9,975.00 | 9,850.00 | 3,600 | |
| 9,975.00 | +25.00 | +0.3% | 9,950.00 | 10,000.00 | 9,950.00 | 7,000 | |
| 9,950.00 | 0.00 | 0.0% | 10,000.00 | 10,000.00 | 9,925.00 | 5,800 | |
| 9,950.00 | 0.00 | 0.0% | 9,825.00 | 9,950.00 | 9,825.00 | 10,000 | |
| 9,950.00 | 0.00 | 0.0% | 9,825.00 | 9,950.00 | 9,750.00 | 5,500 | |
| 9,950.00 | +150.00 | +1.5% | 9,925.00 | 9,950.00 | 9,750.00 | 4,100 | |
| 9,800.00 | -50.00 | -0.5% | 9,850.00 | 10,000.00 | 9,800.00 | 27,400 | |
| 9,850.00 | -600.00 | -5.7% | 10,100.00 | 10,175.00 | 9,800.00 | 27,800 | |
| 10,450.00 | 0.00 | 0.0% | 10,450.00 | 10,450.00 | 10,450.00 | 0 | |
| 10,450.00 | +500.00 | +5.0% | 9,900.00 | 10,625.00 | 9,700.00 | 31,000 | |
| 9,950.00 | +50.00 | +0.5% | 9,900.00 | 9,950.00 | 9,900.00 | 3,900 | |
| 9,900.00 | 0.00 | 0.0% | 9,750.00 | 9,900.00 | 9,750.00 | 5,900 | |
| 9,900.00 | 0.00 | 0.0% | 9,900.00 | 9,900.00 | 9,700.00 | 6,000 | |
| 9,900.00 | +25.00 | +0.3% | 9,850.00 | 9,900.00 | 9,825.00 | 9,000 | |
| 9,875.00 | 0.00 | 0.0% | 9,875.00 | 9,875.00 | 9,875.00 | 0 | |
| 9,875.00 | +200.00 | +2.1% | 9,650.00 | 9,975.00 | 9,550.00 | 64,700 | |
| 9,675.00 | +175.00 | +1.8% | 9,500.00 | 9,675.00 | 9,500.00 | 17,400 | |
| 9,500.00 | -200.00 | -2.1% | 9,525.00 | 9,700.00 | 9,500.00 | 30,900 | |
| 9,700.00 | -300.00 | -3.0% | 9,700.00 | 9,700.00 | 9,500.00 | 57,000 | |
| 10,000.00 | +225.00 | +2.3% | 9,800.00 | 10,000.00 | 9,700.00 | 5,200 | |
| 9,775.00 | -25.00 | -0.3% | 9,800.00 | 9,825.00 | 9,775.00 | 6,900 | |
| 9,800.00 | 0.00 | 0.0% | 9,800.00 | 9,800.00 | 9,700.00 | 6,600 | |
| 9,800.00 | 0.00 | 0.0% | 9,800.00 | 9,925.00 | 9,800.00 | 4,700 | |
| 9,800.00 | -100.00 | -1.0% | 9,900.00 | 9,900.00 | 9,800.00 | 15,600 | |
| 9,900.00 | +100.00 | +1.0% | 9,750.00 | 10,000.00 | 9,575.00 | 22,700 | |
| 9,800.00 | -75.00 | -0.8% | 9,700.00 | 9,900.00 | 9,700.00 | 19,400 | |
| 9,875.00 | +175.00 | +1.8% | 9,575.00 | 9,875.00 | 9,575.00 | 14,200 |
- Ticker
- IDX:DNET
- Asset type
- Stock
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 10,075 (+1.0%) on Oct 8, 2026
Advertisement Submission
Jul 31, 2026
Closed 9,900.00 (+1.0%) on Aug 3, 2026
The Company has entered into Credit Facility Agreement
Jul 23, 2026
Closed 9,700.00 (+0.3%) on Jul 24, 2026
Announcement High Shareholding Concentration PT Indoritel Makmur Internasional Tbk (DNET)
Jul 14, 2026
Closed 9,800.00 (+0.5%) on Jul 15, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 25, 2026
Closed 10,300 (0.0%) on Jun 25, 2026
Explanation on Request for Explanation of the Exchange
Jun 3, 2026
Closed 10,075 (+4.9%) on Jun 4, 2026
Invitation of Annual General Meeting of Shareholders
Jun 2, 2026
Closed 9,900.00 (-9.6%) on Jun 2, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 17, 2026
Closed 9,450.00 (0.0%) on May 18, 2026
Submission of Annual And Sustainability Report
Apr 28, 2026
Closed 9,400.00 (0.0%) on Apr 29, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Apr 24, 2026
Closed 9,400.00 (-0.3%) on Apr 27, 2026
PT Indoritel Makmur Internasional Tbk on 6ix
- Sector
- Financials
- Industry
- Investment companies & funds
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Indoritel Makmur Internasional Tbk.