PT Indoritel Makmur Internasional Tbk. ( DNET.JK) - Price History
Monthly price history for DNET.JK (PT Indoritel Makmur Internasional Tbk.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | IDR9,600 | IDR9,600 |
| May 2026 | IDR10,950 | IDR10,950 |
| April 2026 | IDR9,475 | IDR9,475 |
| March 2026 | IDR9,200 | IDR9,200 |
| February 2026 | IDR8,975 | IDR8,975 |
| January 2026 | IDR8,975 | IDR8,975 |
| December 2025 | IDR9,075 | IDR9,075 |
| November 2025 | IDR9,250 | IDR9,250 |
| October 2025 | IDR9,100 | IDR9,100 |
| September 2025 | IDR9,000 | IDR9,000 |
| August 2025 | IDR9,775 | IDR9,775 |
| July 2025 | IDR9,850 | IDR9,850 |
| June 2025 | IDR9,894.88 | IDR9,900 |
| May 2025 | IDR9,919.87 | IDR9,925 |
| April 2025 | IDR9,769.95 | IDR9,775 |
| March 2025 | IDR9,195.25 | IDR9,200 |
| February 2025 | IDR9,020.34 | IDR9,025 |
| January 2025 | IDR9,195.25 | IDR9,200 |
| December 2024 | IDR8,995.35 | IDR9,000 |
| November 2024 | IDR9,070.31 | IDR9,075 |
| October 2024 | IDR9,170.26 | IDR9,175 |
| September 2024 | IDR9,045.32 | IDR9,050 |
| August 2024 | IDR5,197.31 | IDR5,200 |
| July 2024 | IDR5,047.39 | IDR5,050 |
| June 2024 | IDR4,927.45 | IDR4,930 |
| May 2024 | IDR4,897.47 | IDR4,900 |
| April 2024 | IDR4,687.58 | IDR4,690 |
| March 2024 | IDR4,697.57 | IDR4,700 |
| February 2024 | IDR4,687.58 | IDR4,690 |
| January 2024 | IDR4,597.62 | IDR4,600 |
| December 2023 | IDR4,697.57 | IDR4,700 |
| November 2023 | IDR4,747.54 | IDR4,750 |
| October 2023 | IDR4,697.57 | IDR4,700 |
| September 2023 | IDR4,687.58 | IDR4,690 |
| August 2023 | IDR4,597.62 | IDR4,600 |
| July 2023 | IDR4,497.67 | IDR4,500 |
| June 2023 | IDR4,197.83 | IDR4,200 |
| May 2023 | IDR3,997.93 | IDR4,000 |
| April 2023 | IDR3,997.93 | IDR4,000 |
| March 2023 | IDR3,997.93 | IDR4,000 |
| February 2023 | IDR3,997.93 | IDR4,000 |
| January 2023 | IDR4,047.91 | IDR4,050 |
| December 2022 | IDR4,137.86 | IDR4,140 |
| November 2022 | IDR3,748.06 | IDR3,750 |
| October 2022 | IDR3,728.07 | IDR3,730 |
| September 2022 | IDR3,708.08 | IDR3,710 |
| August 2022 | IDR3,748.06 | IDR3,750 |
| July 2022 | IDR3,678.10 | IDR3,680 |
| June 2022 | IDR3,338.27 | IDR3,340 |
| May 2022 | IDR3,238.33 | IDR3,240 |
| April 2022 | IDR3,198.35 | IDR3,200 |
| March 2022 | IDR3,198.35 | IDR3,200 |
| February 2022 | IDR3,208.34 | IDR3,210 |
| January 2022 | IDR3,248.32 | IDR3,250 |
| December 2021 | IDR3,288.30 | IDR3,290 |
| November 2021 | IDR3,368.26 | IDR3,370 |
| October 2021 | IDR3,258.32 | IDR3,260 |
| September 2021 | IDR3,168.36 | IDR3,170 |
| August 2021 | IDR3,178.36 | IDR3,180 |
| July 2021 | IDR3,168.36 | IDR3,170 |
| June 2021 | IDR3,208.34 | IDR3,210 |
| May 2021 | IDR3,248.32 | IDR3,250 |
| April 2021 | IDR3,148.37 | IDR3,150 |
| March 2021 | IDR3,178.36 | IDR3,180 |
| February 2021 | IDR3,208.34 | IDR3,210 |
| January 2021 | IDR3,348.27 | IDR3,350 |
| December 2020 | IDR3,498.19 | IDR3,500 |
| November 2020 | IDR3,438.22 | IDR3,440 |
| October 2020 | IDR3,488.20 | IDR3,490 |
| September 2020 | IDR3,488.20 | IDR3,490 |
| August 2020 | IDR3,398.24 | IDR3,400 |
| July 2020 | IDR3,448.22 | IDR3,450 |
| June 2020 | IDR3,498.19 | IDR3,500 |
| May 2020 | IDR3,498.19 | IDR3,500 |
| April 2020 | IDR3,688.09 | IDR3,690 |
| March 2020 | IDR3,498.19 | IDR3,500 |
| February 2020 | IDR3,498.19 | IDR3,500 |
| January 2020 | IDR3,198.35 | IDR3,200 |
| December 2019 | IDR3,068.41 | IDR3,070 |
| November 2019 | IDR3,048.42 | IDR3,050 |
| October 2019 | IDR3,058.42 | IDR3,060 |
| September 2019 | IDR3,078.41 | IDR3,080 |
| August 2019 | IDR3,078.41 | IDR3,080 |
| July 2019 | IDR3,058.42 | IDR3,060 |
| June 2019 | IDR2,998.45 | IDR3,000 |
| May 2019 | IDR3,178.36 | IDR3,180 |
| April 2019 | IDR3,188.35 | IDR3,190 |
| March 2019 | IDR3,278.30 | IDR3,280 |
| February 2019 | IDR3,278.30 | IDR3,280 |
| January 2019 | IDR3,248.32 | IDR3,250 |
| December 2018 | IDR3,288.30 | IDR3,290 |
| November 2018 | IDR3,288.30 | IDR3,290 |
| October 2018 | IDR3,318.28 | IDR3,320 |
| September 2018 | IDR3,278.30 | IDR3,280 |
| August 2018 | IDR3,288.30 | IDR3,290 |
| July 2018 | IDR3,298.30 | IDR3,300 |
| June 2018 | IDR3,118.39 | IDR3,120 |
| May 2018 | IDR2,698.60 | IDR2,700 |
| April 2018 | IDR2,598.66 | IDR2,600 |
| March 2018 | IDR2,578.67 | IDR2,580 |
| February 2018 | IDR2,268.83 | IDR2,270 |
| January 2018 | IDR2,248.84 | IDR2,250 |
| December 2017 | IDR2,248.84 | IDR2,250 |
| November 2017 | IDR2,208.86 | IDR2,210 |
| October 2017 | IDR2,238.84 | IDR2,240 |
| September 2017 | IDR2,238.84 | IDR2,240 |
| August 2017 | IDR2,258.83 | IDR2,260 |
| July 2017 | IDR2,378.77 | IDR2,380 |
| June 2017 | IDR2,458.73 | IDR2,460 |
| May 2017 | IDR2,478.72 | IDR2,480 |
| April 2017 | IDR2,538.69 | IDR2,540 |
| March 2017 | IDR2,398.76 | IDR2,400 |
| February 2017 | IDR1,449.25 | IDR1,450 |
| January 2017 | IDR1,099.43 | IDR1,100 |
| December 2016 | IDR1,099.43 | IDR1,100 |
| November 2016 | IDR1,129.42 | IDR1,130 |
| October 2016 | IDR999.48 | IDR1,000 |
| September 2016 | IDR1,079.44 | IDR1,080 |
| August 2016 | IDR1,054.46 | IDR1,055 |
| July 2016 | IDR1,114.42 | IDR1,115 |
| June 2016 | IDR1,114.42 | IDR1,115 |
| May 2016 | IDR1,112.42 | IDR1,115 |
| April 2016 | IDR1,112.42 | IDR1,115 |
| March 2016 | IDR1,127.39 | IDR1,130 |
| February 2016 | IDR1,132.38 | IDR1,135 |
| January 2016 | IDR1,117.41 | IDR1,120 |
| December 2015 | IDR1,142.36 | IDR1,145 |
| November 2015 | IDR1,137.37 | IDR1,140 |
| October 2015 | IDR1,127.39 | IDR1,130 |
| September 2015 | IDR987.71 | IDR990 |
| August 2015 | IDR987.71 | IDR990 |
| July 2015 | IDR927.85 | IDR930 |
| June 2015 | IDR927.85 | IDR930 |
| May 2015 | IDR927.85 | IDR930 |
| April 2015 | IDR920.88 | IDR925 |
| March 2015 | IDR925.86 | IDR930 |
| February 2015 | IDR930.83 | IDR935 |
| January 2015 | IDR925.86 | IDR930 |
| December 2014 | IDR910.92 | IDR915 |
| November 2014 | IDR821.32 | IDR825 |
| October 2014 | IDR876.08 | IDR880 |
| September 2014 | IDR771.55 | IDR775 |
| August 2014 | IDR716.79 | IDR720 |
| July 2014 | IDR736.70 | IDR740 |
| June 2014 | IDR761.59 | IDR765 |
| May 2014 | IDR776.52 | IDR780 |
| April 2014 | IDR751.64 | IDR755 |
| March 2014 | IDR811.37 | IDR815 |
| February 2014 | IDR756.61 | IDR760 |
| January 2014 | IDR796.44 | IDR800 |
| December 2013 | IDR796.44 | IDR800 |
| November 2013 | IDR826.30 | IDR830 |
| October 2013 | IDR696.88 | IDR700 |
| September 2013 | IDR856.17 | IDR860 |
| August 2013 | IDR935.81 | IDR940 |
| July 2013 | IDR945.77 | IDR950 |
| June 2013 | IDR955.72 | IDR960 |
| May 2013 | IDR505.78 | IDR508.04 |
| April 2013 | IDR261.92 | IDR263.09 |
| March 2013 | IDR108.38 | IDR108.87 |
| February 2013 | IDR108.38 | IDR108.87 |
| January 2013 | IDR112.90 | IDR113.40 |
| December 2012 | IDR112.90 | IDR113.40 |
| November 2012 | IDR112.90 | IDR113.40 |
| October 2012 | IDR112.90 | IDR113.40 |
| September 2012 | IDR112.90 | IDR113.40 |
| August 2012 | IDR112.90 | IDR113.40 |
| July 2012 | IDR112.90 | IDR113.40 |
| June 2012 | IDR101.61 | IDR102.06 |
| May 2012 | IDR101.61 | IDR102.06 |
| April 2012 | IDR144.51 | IDR145.16 |
| March 2012 | IDR144.51 | IDR145.16 |
| February 2012 | IDR144.51 | IDR145.16 |
| January 2012 | IDR144.51 | IDR145.16 |
| December 2011 | IDR144.51 | IDR145.16 |
| November 2011 | IDR144.51 | IDR145.16 |
| October 2011 | IDR144.51 | IDR145.16 |
| September 2011 | IDR144.51 | IDR145.16 |
| August 2011 | IDR144.51 | IDR145.16 |
| July 2011 | IDR144.51 | IDR145.16 |
| June 2011 | IDR144.51 | IDR145.16 |
| May 2011 | IDR144.51 | IDR145.16 |
| April 2011 | IDR144.51 | IDR145.16 |
| March 2011 | IDR144.51 | IDR145.16 |
| February 2011 | IDR144.51 | IDR145.16 |
| January 2011 | IDR144.51 | IDR145.16 |
| December 2010 | IDR144.51 | IDR145.16 |
| November 2010 | IDR144.51 | IDR145.16 |
| October 2010 | IDR144.51 | IDR145.16 |
| September 2010 | IDR144.51 | IDR145.16 |
| August 2010 | IDR155.80 | IDR156.50 |
| July 2010 | IDR158.06 | IDR158.76 |
| June 2010 | IDR158.06 | IDR158.76 |
| May 2010 | IDR158.06 | IDR158.76 |
| April 2010 | IDR158.06 | IDR158.76 |
| March 2010 | IDR158.06 | IDR158.76 |
| February 2010 | IDR158.06 | IDR158.76 |
| January 2010 | IDR158.06 | IDR158.76 |
| December 2009 | IDR158.06 | IDR158.76 |
| November 2009 | IDR158.06 | IDR158.76 |
| October 2009 | IDR158.06 | IDR158.76 |
| September 2009 | IDR158.06 | IDR158.76 |
| August 2009 | IDR158.06 | IDR158.76 |
| July 2009 | IDR158.06 | IDR158.76 |
| June 2009 | IDR158.06 | IDR158.76 |
| May 2009 | IDR158.06 | IDR158.76 |
| April 2009 | IDR158.06 | IDR158.76 |
| March 2009 | IDR176.12 | IDR176.91 |
| February 2009 | IDR176.12 | IDR176.91 |
| January 2009 | IDR176.12 | IDR176.91 |
| December 2008 | IDR176.12 | IDR176.91 |
| November 2008 | IDR176.12 | IDR176.91 |
| October 2008 | IDR176.12 | IDR176.91 |
| September 2008 | IDR176.12 | IDR176.91 |
| August 2008 | IDR176.12 | IDR176.91 |
| July 2008 | IDR176.12 | IDR176.91 |
| June 2008 | IDR176.12 | IDR176.91 |
| May 2008 | IDR176.12 | IDR176.91 |
| April 2008 | IDR176.12 | IDR176.91 |
| March 2008 | IDR266.44 | IDR267.63 |
| February 2008 | IDR270.95 | IDR272.17 |
| January 2008 | IDR270.95 | IDR272.17 |
| December 2007 | IDR270.95 | IDR272.17 |
| November 2007 | IDR225.79 | IDR226.80 |
| October 2007 | IDR266.44 | IDR267.63 |
| September 2007 | IDR293.53 | IDR294.85 |
| August 2007 | IDR203.22 | IDR204.12 |
| July 2007 | IDR234.83 | IDR235.88 |
| June 2007 | IDR87.16 | IDR87.55 |
| May 2007 | IDR32.51 | IDR32.66 |
| April 2007 | IDR28 | IDR28.12 |
| March 2007 | IDR23.03 | IDR23.13 |
| February 2007 | IDR34.77 | IDR34.93 |
| January 2007 | IDR31.61 | IDR31.75 |
| December 2006 | IDR38.38 | IDR38.56 |
| November 2006 | IDR15.81 | IDR15.88 |
| October 2006 | IDR15.81 | IDR15.88 |
| September 2006 | IDR15.81 | IDR15.88 |
| August 2006 | IDR15.81 | IDR15.88 |
| July 2006 | IDR15.81 | IDR15.88 |
| June 2006 | IDR18.06 | IDR18.14 |
| May 2006 | IDR20.32 | IDR20.41 |
| April 2006 | IDR18.06 | IDR18.14 |
| March 2006 | IDR22.58 | IDR22.68 |
| February 2006 | IDR22.58 | IDR22.68 |
| January 2006 | IDR22.58 | IDR22.68 |
| December 2005 | IDR18.06 | IDR18.14 |
| November 2005 | IDR29.35 | IDR29.48 |
| October 2005 | IDR29.35 | IDR29.48 |
| September 2005 | IDR29.35 | IDR29.48 |
| August 2005 | IDR29.35 | IDR29.48 |
| July 2005 | IDR29.35 | IDR29.48 |
| June 2005 | IDR42.90 | IDR43.09 |
| May 2005 | IDR42.90 | IDR43.09 |
| April 2005 | IDR42.90 | IDR43.09 |
| March 2005 | IDR38.38 | IDR38.56 |
| February 2005 | IDR31.61 | IDR31.75 |
| January 2005 | IDR29.35 | IDR29.48 |
| December 2004 | IDR31.61 | IDR31.75 |
| November 2004 | IDR33.87 | IDR34.02 |
| October 2004 | IDR72.25 | IDR72.58 |
| September 2004 | IDR76.77 | IDR77.11 |
| August 2004 | IDR90.32 | IDR90.72 |
| July 2004 | IDR85.80 | IDR86.19 |
| June 2004 | IDR90.32 | IDR90.72 |
| May 2004 | IDR110.64 | IDR111.13 |
| April 2004 | IDR117.41 | IDR117.94 |
| March 2004 | IDR110.64 | IDR111.13 |
| February 2004 | IDR22.58 | IDR22.68 |
| January 2004 | IDR22.58 | IDR22.68 |
| December 2003 | IDR18.06 | IDR18.14 |
| November 2003 | IDR15.81 | IDR15.88 |
| October 2003 | IDR20.32 | IDR20.41 |
| September 2003 | IDR18.06 | IDR18.14 |
| August 2003 | IDR22.58 | IDR22.68 |
| July 2003 | IDR20.32 | IDR20.41 |
| June 2003 | IDR22.58 | IDR22.68 |
| May 2003 | IDR29.35 | IDR29.48 |
| April 2003 | IDR29.35 | IDR29.48 |
| March 2003 | IDR22.58 | IDR22.68 |
| February 2003 | IDR27.10 | IDR27.22 |
| January 2003 | IDR31.61 | IDR31.75 |
| December 2002 | IDR36.13 | IDR36.29 |
| November 2002 | IDR27.10 | IDR27.22 |
| October 2002 | IDR20.32 | IDR20.41 |
| September 2002 | IDR24.84 | IDR24.95 |
| August 2002 | IDR38.38 | IDR38.56 |
| July 2002 | IDR22.58 | IDR22.68 |
| June 2002 | IDR36.13 | IDR36.29 |
| May 2002 | IDR40.64 | IDR40.82 |
| April 2002 | IDR33.87 | IDR34.02 |
| March 2002 | IDR38.38 | IDR38.56 |
| February 2002 | IDR40.64 | IDR40.82 |
| January 2002 | IDR47.42 | IDR47.63 |
| December 2001 | IDR42.90 | IDR43.09 |
| November 2001 | IDR49.68 | IDR49.90 |
| October 2001 | IDR56.45 | IDR56.70 |
| September 2001 | IDR51.93 | IDR52.16 |
| August 2001 | IDR67.74 | IDR68.04 |
| July 2001 | IDR79.03 | IDR79.38 |
| June 2001 | IDR92.58 | IDR92.99 |
| May 2001 | IDR92.58 | IDR92.99 |
| April 2001 | IDR92.58 | IDR92.99 |
| March 2001 | IDR248.37 | IDR249.48 |
| February 2001 | IDR304.82 | IDR306.19 |
| January 2001 | IDR182.89 | IDR183.71 |
| December 2000 | IDR139.99 | IDR140.62 |
DNET.JK
Price: IDR9,600
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 0.05%
Dividend Per Share: 5.00 IDR
Earnings Per Share: 82.30 IDR
P/E Ratio: 108.14
Exchange: JKT
Sector: Communication Services
Industry: Telecom Services
Market Capitalization: 126.2 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 1