Price History - DEWA

Kembali ke Company
Ticker: DEWA
Company: Darma Henwa Tbk
Date Open High Low Close Volume Value
29-Dec-2022 53.00 55.00 53.00 54.00 38,836,800 0
28-Dec-2022 53.00 55.00 53.00 53.00 73,536,200 0
27-Dec-2022 54.00 55.00 53.00 53.00 39,849,800 0
26-Dec-2022 52.00 54.00 51.00 54.00 92,592,100 0
23-Dec-2022 52.00 53.00 51.00 52.00 55,011,300 0
22-Dec-2022 53.00 53.00 50.00 52.00 65,782,300 0
21-Dec-2022 51.00 52.00 50.00 51.00 68,464,700 0
20-Dec-2022 51.00 52.00 50.00 51.00 81,906,900 0
19-Dec-2022 50.00 52.00 50.00 51.00 324,324,700 0
16-Dec-2022 53.00 53.00 50.00 50.00 486,882,100 0
15-Dec-2022 54.00 55.00 52.00 53.00 159,880,600 0
14-Dec-2022 55.00 55.00 53.00 54.00 104,600,900 0
13-Dec-2022 55.00 55.00 54.00 55.00 59,854,500 0
12-Dec-2022 54.00 55.00 53.00 54.00 60,003,800 0
09-Dec-2022 54.00 55.00 53.00 54.00 82,597,700 0
08-Dec-2022 55.00 57.00 52.00 54.00 388,477,800 0
07-Dec-2022 56.00 57.00 55.00 55.00 119,015,600 0
06-Dec-2022 57.00 58.00 56.00 56.00 134,795,700 0
05-Dec-2022 59.00 60.00 57.00 57.00 171,492,100 0
02-Dec-2022 60.00 61.00 57.00 58.00 288,381,100 0
01-Dec-2022 54.00 60.00 54.00 59.00 371,442,100 0
30-Nov-2022 57.00 58.00 57.00 57.00 53,632,100 0
29-Nov-2022 58.00 58.00 56.00 57.00 97,220,500 0
28-Nov-2022 60.00 60.00 57.00 57.00 204,402,100 0
25-Nov-2022 59.00 60.00 59.00 60.00 81,807,100 0
24-Nov-2022 60.00 62.00 59.00 59.00 178,748,200 0
23-Nov-2022 59.00 61.00 59.00 60.00 128,900,400 0
22-Nov-2022 59.00 61.00 58.00 59.00 190,618,500 0
21-Nov-2022 60.00 60.00 58.00 59.00 135,748,700 0
18-Nov-2022 57.00 60.00 56.00 59.00 370,664,900 0
17-Nov-2022 57.00 57.00 56.00 57.00 59,208,000 0
16-Nov-2022 58.00 59.00 56.00 57.00 231,790,100 0
15-Nov-2022 58.00 60.00 56.00 58.00 224,290,600 0
14-Nov-2022 60.00 62.00 58.00 59.00 169,384,000 0
11-Nov-2022 60.00 63.00 60.00 60.00 165,984,800 0
10-Nov-2022 62.00 62.00 58.00 61.00 240,965,200 0
09-Nov-2022 62.00 63.00 61.00 62.00 201,385,700 0
08-Nov-2022 60.00 63.00 59.00 61.00 426,570,500 0
07-Nov-2022 58.00 60.00 57.00 59.00 270,201,600 0
04-Nov-2022 58.00 59.00 56.00 58.00 186,292,300 0
03-Nov-2022 58.00 59.00 57.00 59.00 166,458,800 0
02-Nov-2022 59.00 60.00 57.00 57.00 220,924,500 0
01-Nov-2022 61.00 62.00 57.00 59.00 458,632,800 0
31-Oct-2022 60.00 63.00 60.00 61.00 295,219,500 0
28-Oct-2022 64.00 64.00 59.00 60.00 717,043,100 0
27-Oct-2022 65.00 66.00 63.00 63.00 320,995,200 0
26-Oct-2022 67.00 67.00 63.00 64.00 281,414,400 0
25-Oct-2022 67.00 69.00 64.00 66.00 353,268,100 0
24-Oct-2022 65.00 70.00 65.00 67.00 456,984,600 0
21-Oct-2022 63.00 67.00 62.00 66.00 461,785,700 0
20-Oct-2022 61.00 65.00 60.00 63.00 410,239,900 0
19-Oct-2022 64.00 64.00 60.00 61.00 579,237,500 0
18-Oct-2022 63.00 64.00 61.00 64.00 317,783,000 0
17-Oct-2022 63.00 63.00 59.00 62.00 541,524,300 0
14-Oct-2022 66.00 68.00 62.00 63.00 223,863,100 0
13-Oct-2022 67.00 69.00 65.00 65.00 192,902,600 0
12-Oct-2022 63.00 69.00 62.00 66.00 368,229,200 0
11-Oct-2022 64.00 68.00 63.00 63.00 619,093,100 0
10-Oct-2022 70.00 70.00 66.00 66.00 393,763,400 0
07-Oct-2022 70.00 72.00 67.00 70.00 756,539,400 0
06-Oct-2022 68.00 70.00 65.00 66.00 348,337,800 0
05-Oct-2022 64.00 68.00 63.00 67.00 646,060,000 0
04-Oct-2022 61.00 64.00 61.00 63.00 512,395,000 0
03-Oct-2022 57.00 60.00 57.00 60.00 313,869,200 0
30-Sep-2022 56.00 59.00 54.00 58.00 225,152,200 0
29-Sep-2022 58.00 61.00 56.00 56.00 254,147,700 0
28-Sep-2022 59.00 61.00 57.00 57.00 176,805,400 0
27-Sep-2022 57.00 61.00 55.00 59.00 408,797,600 0
26-Sep-2022 61.00 61.00 57.00 57.00 462,420,900 0
23-Sep-2022 66.00 66.00 61.00 61.00 286,812,300 0
22-Sep-2022 62.00 66.00 59.00 65.00 572,019,400 0
21-Sep-2022 66.00 67.00 62.00 62.00 791,576,400 0
20-Sep-2022 65.00 71.00 63.00 66.00 1,800,915,100 0
19-Sep-2022 70.00 73.00 67.00 67.00 468,481,500 0
16-Sep-2022 74.00 75.00 72.00 72.00 893,811,600 0
15-Sep-2022 84.00 84.00 77.00 77.00 865,006,100 0
14-Sep-2022 84.00 85.00 80.00 82.00 691,598,200 0
13-Sep-2022 87.00 88.00 84.00 84.00 412,731,100 0
12-Sep-2022 88.00 89.00 84.00 87.00 692,845,900 0
09-Sep-2022 86.00 89.00 81.00 87.00 697,989,800 0
08-Sep-2022 90.00 90.00 83.00 86.00 947,255,200 0
07-Sep-2022 93.00 93.00 85.00 89.00 1,204,197,800 0
06-Sep-2022 90.00 95.00 89.00 91.00 1,296,945,100 0
05-Sep-2022 85.00 91.00 83.00 89.00 1,513,447,300 0
02-Sep-2022 86.00 92.00 82.00 85.00 1,905,456,100 0
01-Sep-2022 80.00 89.00 78.00 85.00 1,905,078,300 0
31-Aug-2022 77.00 82.00 77.00 80.00 1,501,127,600 0
30-Aug-2022 90.00 90.00 82.00 82.00 2,212,264,800 0
29-Aug-2022 71.00 88.00 69.00 88.00 2,029,637,100 0
26-Aug-2022 76.00 76.00 72.00 73.00 630,647,500 0
25-Aug-2022 70.00 75.00 69.00 74.00 1,626,301,200 0
24-Aug-2022 70.00 72.00 67.00 69.00 784,831,100 0
23-Aug-2022 71.00 74.00 67.00 70.00 1,268,467,800 0
22-Aug-2022 78.00 78.00 72.00 72.00 669,640,100 0
19-Aug-2022 76.00 81.00 75.00 77.00 1,510,279,700 0
18-Aug-2022 75.00 77.00 73.00 75.00 1,022,393,900 0
16-Aug-2022 74.00 77.00 72.00 74.00 931,472,900 0
15-Aug-2022 76.00 81.00 73.00 74.00 1,373,421,700 0
12-Aug-2022 73.00 81.00 71.00 75.00 2,152,904,100 0
11-Aug-2022 67.00 76.00 66.00 72.00 1,296,108,800 0