What is the all time high of DNET?

PT Indoritel Makmur Internasional Tbk. (DNET) closed at its highest ever adjusted price, IDR 11,294, on Sep 10, 2024. Its lowest close was IDR 13.55 on Jul 26, 2002.

How much has DNET returned over the last 10 years?

+866.3% in price terms from the close ten years before Sep 28, 2026, which is +25.5% a year compounded. Over one year the return is +7.0%; over five years +212.5%.

What was the worst drawdown in DNET history?

-95.9% from the Mar 29, 2001 peak to the Jul 26, 2002 trough on adjusted closes; the previous peak was regained on May 30, 2013.

How far back does DNET historical data go?

The daily series starts on Dec 12, 2000 and runs to Sep 28, 2026: 6,411 trading sessions across 25.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are DNET historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get DNET historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 12, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for DNET?

Among complete calendar years, 2007 was the best at +605.9% and 2001 the worst at -69.4%, measured close to close.

IDX · DNET · stock

PT Indoritel Makmur Internasional Tbk. (DNET) stock price history

Every IDX trading session of PT Indoritel Makmur Internasional Tbk. from Dec 12, 2000 to Sep 28, 2026: 6,411 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 DNET data, free key Year by year table

DNET adjusted close, 2000 to 2026

DNETPT Indoritel Makmur Internasional Tbk.

IDR 9,900+7.0% over one year

IDR 11,294
All time high, 2024: IDR 10,975
52 week high, IDR 8,100 low: 6,411
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

DNET key facts

PT Indoritel Makmur Internasional Tbk. (DNET) closed at IDR 9,900 on Sep 28, 2026 on IDX.
DNET's all time high close is IDR 11,294, set on Sep 10, 2024; its all time low close is IDR 13.55 on Jul 26, 2002.
DNET's 52 week range is IDR 8,100 to IDR 10,975.
DNET returned +7.0% over the year to Sep 28, 2026 and +212.5% over five years.
Over ten years DNET returned +866%, +25.5% a year compounded.
DNET's deepest drawdown was -95.9% from Mar 29, 2001 to Jul 26, 2002.
DataCedar holds 6,411 daily sessions of DNET history from Dec 12, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DNET price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DNET returns

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

Period	Return
1 month	-0.5%
3 months	-3.9%
6 months	+9.1%
Year to date	+9.1%
1 year	+7.0%
3 years	+115.8%
5 years	+212.5%
10 years	+866.3%
Since Dec 12, 2000	+6,543%
Compound annual growth, 25.8 years	+17.7%

DNET records

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

All time high close: IDR 11,294 on Sep 10, 2024
All time low close: IDR 13.55 on Jul 26, 2002
52 week high: IDR 10,975 on May 29, 2026
52 week low: IDR 8,100 on Jan 29, 2026
Deepest drawdown: -95.9% from Mar 29, 2001 to Jul 26, 2002, recovered May 30, 2013
Best single session: +50.0% on Mar 11, 2004
Worst single session: -40.3% on Mar 12, 2007
Volatility, 1 year annualised: 25.8%
Sessions closing higher, 1 year: 36%
Growth of 1 since 2000: 66.4×
Best calendar year: 2007, +606%
Worst calendar year: 2001, -69%

DNET 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. 2000 starts on Dec 12, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 9,050	IDR 10,975	IDR 8,100	IDR 9,900	+9.1%	2.6M	179
2025	IDR 8,995	IDR 11,994	IDR 8,671	IDR 9,075	+0.9%	13.1M	236
2024	IDR 4,698	IDR 12,818	IDR 4,398	IDR 8,995	+91.5%	19.9M	237
2023	IDR 4,138	IDR 4,768	IDR 3,798	IDR 4,698	+13.5%	10.6M	239
2022	IDR 3,288	IDR 4,198	IDR 3,098	IDR 4,138	+25.8%	3.3M	246
2021	IDR 3,448	IDR 3,798	IDR 3,098	IDR 3,288	-6.0%	4.5M	247
2020	IDR 2,978	IDR 3,688	IDR 2,909	IDR 3,498	+14.0%	6M	242
2019	IDR 3,288	IDR 3,298	IDR 2,799	IDR 3,068	-6.7%	3.3M	258
2018	IDR 2,249	IDR 3,348	IDR 2,179	IDR 3,288	+46.2%	10.1M	261
2017	IDR 1,099	IDR 2,649	IDR 1,004	IDR 2,249	+104.5%	16.8M	254
2016	IDR 1,132	IDR 1,199	IDR 899.54	IDR 1,099	-3.8%	21.7M	246
2015	IDR 920.88	IDR 1,177	IDR 866.13	IDR 1,142	+25.4%	96.6M	245
2014	IDR 796.44	IDR 1,010	IDR 701.86	IDR 910.93	+14.4%	181.5M	244
2013	IDR 112.90	IDR 1,454	IDR 108.38	IDR 796.44	+605.5%	703.7M	244
2012	IDR 144.51	IDR 144.51	IDR 101.61	IDR 112.90	-21.9%	15.3M	246
2011	IDR 144.51	IDR 144.51	IDR 144.51	IDR 144.51	0.0%	30M	247
2010	IDR 158.06	IDR 158.06	IDR 144.51	IDR 144.51	-8.6%	666.8M	245
2009	IDR 176.12	IDR 176.12	IDR 158.06	IDR 158.06	-10.3%	154.8M	244
2008	IDR 270.95	IDR 270.95	IDR 176.12	IDR 176.12	-35.0%	555.6K	239
2007	IDR 38.39	IDR 338.69	IDR 18.06	IDR 270.95	+605.9%	86.3M	247
2006	IDR 18.06	IDR 56.45	IDR 13.55	IDR 38.39	+112.5%	22.4M	259
2005	IDR 31.61	IDR 42.90	IDR 18.06	IDR 18.06	-42.9%	1.1M	247
2004	IDR 18.06	IDR 126.45	IDR 13.55	IDR 31.61	+75.0%	61.7M	262
2003	IDR 36.13	IDR 42.90	IDR 13.55	IDR 18.06	-50.0%	8.9M	261
2002	IDR 42.90	IDR 54.19	IDR 13.55	IDR 36.13	-15.8%	18.6M	261
2001	IDR 139.99	IDR 349.98	IDR 38.39	IDR 42.90	-69.4%	717.8M	261
2000	IDR 133.22	IDR 151.28	IDR 133.22	IDR 139.99	n/a	64.1M	14

DNET monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 9,900	-0.5%
August 2026	IDR 9,950	+1.5%
July 2026	IDR 9,800	0.0%
June 2026	IDR 9,800	-10.5%
May 2026	IDR 10,950	+15.6%
April 2026	IDR 9,475	+3.0%
March 2026	IDR 9,200	+2.5%
February 2026	IDR 8,975	0.0%
January 2026	IDR 8,975	-1.1%
December 2025	IDR 9,075	-1.9%
November 2025	IDR 9,250	+1.6%
October 2025	IDR 9,100	+1.1%

About the DNET data

Daily bars. 6,411 sessions from Dec 12, 2000 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 Dec 12, 2000, 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/DNET/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

DMAS PT Puradelta Lestari Tbk
DMMX PT Digital Mediatama Maxima Tbk
DMND PT Diamond Food Indonesia Tbk
DNAR PT Bank Oke Indonesia Tbk
DOID PT Buma Internasional Grup Tbk
DOOH PT Era Media Sejahtera Tbk
DOSS PT Global Sukses Digital Tbk
DPUM PT Dua Putra Utama Makmur Tbk

Browse IDX

Historical data guides

Common questions

DNET share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market