IDX · DMND · stock

PT Diamond Food Indonesia Tbk (DMND) stock price history

Every IDX trading session of PT Diamond Food Indonesia Tbk from Jan 22, 2020 to Sep 28, 2026: 1,611 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DMND data, free keyYear by year table

DMND adjusted close, 2020 to 2026

DMNDPT Diamond Food Indonesia Tbk
IDR 600.00+3.8% over one year
202120222023202420252026
IDR 1,494
All time high, 2020
IDR 943.54
52 week high, IDR 528.58 low
1,611
Daily sessions since 2020

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

DMND key facts

  • PT Diamond Food Indonesia Tbk (DMND) closed at IDR 600.00 on Sep 28, 2026 on IDX.
  • DMND's all time high close is IDR 1,494, set on Jan 23, 2020; its all time low close is IDR 484.12 on Jul 7, 2025.
  • DMND's 52 week range is IDR 528.58 to IDR 943.54.
  • DMND returned +3.8% over the year to Sep 28, 2026 and -20.7% over five years.
  • Since Jan 22, 2020 DMND returned -55%, -11.3% a year compounded.
  • DMND's deepest drawdown was -67.6% from Jan 23, 2020 to Jul 7, 2025.
  • DataCedar holds 1,611 daily sessions of DMND history from Jan 22, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DMND price chart, 2020 to 2026

DMND adjusted close, Jan 22, 2020 to Sep 28, 2026IDR 484.12IDR 768.80IDR 1,053IDR 1,3382020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

DMND returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.2%
3 months-2.8%
6 months-10.7%
Year to date-16.2%
1 year+3.8%
3 years-25.5%
5 years-20.7%
10 yearsn/a
Since Jan 22, 2020-55.2%
Compound annual growth, 6.7 years-11.3%

DMND records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,494 on Jan 23, 2020
All time low close
IDR 484.12 on Jul 7, 2025
52 week high
IDR 943.54 on Jan 28, 2026
52 week low
IDR 528.58 on Jun 9, 2026
Deepest drawdown
-67.6% from Jan 23, 2020 to Jul 7, 2025, not yet recovered
Best single session
+17.6% on Dec 15, 2025
Worst single session
-18.9% on Jan 27, 2020
Volatility, 1 year annualised
35.0%
Sessions closing higher, 1 year
40%
Best calendar year
2023, 0%
Worst calendar year
2025, -8%

DMND price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jan 22, 2020; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 721.24IDR 943.54IDR 528.58IDR 600.00-16.2%13.7M178
2025IDR 781.40IDR 942.57IDR 482.14IDR 716.30-8.3%31.4M236
2024IDR 796.05IDR 869.31IDR 664.19IDR 781.40-1.8%1.7M237
2023IDR 796.05IDR 854.66IDR 761.87IDR 796.050.0%3.4M239
2022IDR 854.66IDR 888.85IDR 727.68IDR 796.05-6.9%5.6M246
2021IDR 898.61IDR 1,026IDR 649.54IDR 854.66-4.9%13.1M247
2020IDR 1,338IDR 1,656IDR 844.89IDR 898.61n/a47.2M228

DMND monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 600.00-3.2%
August 2026IDR 620.00-0.8%
July 2026IDR 625.00+6.8%
June 2026IDR 585.00-2.9%
May 2026IDR 602.68-5.4%
April 2026IDR 637.260.0%
March 2026IDR 637.26-15.7%
February 2026IDR 755.82-3.2%
January 2026IDR 780.52+9.0%
December 2025IDR 716.30+15.1%
November 2025IDR 622.44+2.4%
October 2025IDR 607.62+7.0%

About the DMND data

Daily bars. 1,611 sessions from Jan 22, 2020 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 22, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DMND/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • DKHH PT Cipta Sarana Medika Tbk
  • DLTA PT Delta Djakarta Tbk
  • DMAS PT Puradelta Lestari Tbk
  • DMMX PT Digital Mediatama Maxima Tbk
  • DNAR PT Bank Oke Indonesia Tbk
  • DNET PT Indoritel Makmur Internasional Tbk.
  • DOID PT Buma Internasional Grup Tbk
  • DOOH PT Era Media Sejahtera Tbk

Common questions

DMND share price history

Start with any symbol.

Start free