Price History - DEWA

Kembali ke Company
Ticker: DEWA
Company: Darma Henwa Tbk
Date Open High Low Close Volume Value
10-Aug-2022 72.00 72.00 66.00 67.00 1,157,463,000 0
09-Aug-2022 61.00 70.00 59.00 70.00 2,029,705,900 0
08-Aug-2022 60.00 63.00 60.00 61.00 201,166,400 0
05-Aug-2022 60.00 62.00 59.00 60.00 189,833,600 0
04-Aug-2022 58.00 65.00 57.00 60.00 1,153,936,000 0
03-Aug-2022 61.00 61.00 57.00 57.00 183,961,300 0
02-Aug-2022 59.00 59.00 57.00 57.00 119,844,500 0
01-Aug-2022 57.00 60.00 57.00 58.00 122,657,600 0
29-Jul-2022 56.00 59.00 55.00 57.00 126,857,500 0
28-Jul-2022 57.00 58.00 54.00 56.00 269,039,700 0
27-Jul-2022 60.00 61.00 57.00 57.00 419,782,100 0
26-Jul-2022 62.00 65.00 60.00 61.00 695,193,600 0
25-Jul-2022 61.00 62.00 59.00 61.00 369,929,700 0
22-Jul-2022 57.00 62.00 57.00 60.00 444,988,600 0
21-Jul-2022 56.00 58.00 55.00 57.00 131,284,900 0
20-Jul-2022 56.00 58.00 56.00 56.00 122,064,800 0
19-Jul-2022 55.00 57.00 54.00 56.00 154,969,900 0
18-Jul-2022 55.00 56.00 54.00 54.00 33,364,200 0
15-Jul-2022 56.00 56.00 55.00 55.00 44,003,700 0
14-Jul-2022 57.00 57.00 55.00 56.00 27,266,500 0
13-Jul-2022 57.00 59.00 56.00 57.00 174,010,400 0
12-Jul-2022 55.00 58.00 54.00 57.00 231,045,800 0
11-Jul-2022 54.00 55.00 54.00 55.00 26,053,300 0
08-Jul-2022 55.00 55.00 53.00 55.00 98,294,300 0
07-Jul-2022 55.00 55.00 54.00 55.00 25,458,900 0
06-Jul-2022 54.00 55.00 53.00 55.00 42,089,200 0
05-Jul-2022 53.00 56.00 53.00 54.00 135,537,600 0
04-Jul-2022 53.00 55.00 53.00 53.00 123,351,200 0
01-Jul-2022 54.00 55.00 52.00 53.00 162,359,800 0
30-Jun-2022 54.00 55.00 53.00 54.00 80,259,200 0
29-Jun-2022 63.00 63.00 54.00 54.00 368,633,100 0
28-Jun-2022 58.00 59.00 56.00 58.00 69,606,900 0
27-Jun-2022 60.00 61.00 57.00 58.00 77,203,300 0
24-Jun-2022 58.00 61.00 58.00 61.00 73,161,800 0
23-Jun-2022 61.00 63.00 57.00 59.00 285,760,900 0
22-Jun-2022 63.00 65.00 61.00 61.00 122,360,400 0
21-Jun-2022 64.00 66.00 61.00 63.00 193,963,200 0
20-Jun-2022 65.00 66.00 63.00 64.00 350,620,300 0
17-Jun-2022 59.00 63.00 58.00 63.00 442,467,900 0
16-Jun-2022 59.00 67.00 58.00 59.00 1,150,218,400 0
15-Jun-2022 52.00 61.00 52.00 60.00 1,104,964,900 0
14-Jun-2022 53.00 54.00 52.00 52.00 55,742,300 0
13-Jun-2022 53.00 54.00 52.00 52.00 53,183,500 0
10-Jun-2022 54.00 55.00 53.00 53.00 71,663,300 0
09-Jun-2022 54.00 56.00 54.00 54.00 47,185,400 0
08-Jun-2022 57.00 57.00 54.00 55.00 60,472,800 0
07-Jun-2022 54.00 59.00 53.00 56.00 343,266,200 0
06-Jun-2022 53.00 54.00 52.00 54.00 79,592,100 0
03-Jun-2022 53.00 54.00 51.00 53.00 89,373,300 0
02-Jun-2022 53.00 54.00 53.00 53.00 20,111,100 0
31-May-2022 53.00 54.00 52.00 54.00 36,211,700 0
30-May-2022 54.00 55.00 53.00 53.00 28,387,600 0
27-May-2022 55.00 55.00 53.00 54.00 38,388,000 0
25-May-2022 54.00 55.00 53.00 55.00 31,365,500 0
24-May-2022 54.00 54.00 52.00 53.00 69,138,400 0
23-May-2022 54.00 57.00 54.00 54.00 99,180,600 0
20-May-2022 55.00 56.00 54.00 55.00 77,617,100 0
19-May-2022 54.00 56.00 54.00 55.00 34,475,100 0
18-May-2022 55.00 58.00 55.00 55.00 60,475,900 0
17-May-2022 55.00 56.00 53.00 54.00 69,071,900 0
13-May-2022 53.00 57.00 52.00 55.00 97,135,000 0
12-May-2022 56.00 59.00 53.00 53.00 282,508,900 0
11-May-2022 56.00 57.00 55.00 56.00 47,171,100 0
10-May-2022 57.00 58.00 54.00 56.00 254,067,500 0
09-May-2022 56.00 59.00 55.00 57.00 152,532,100 0
28-Apr-2022 57.00 58.00 55.00 56.00 195,443,400 0
27-Apr-2022 51.00 57.00 50.00 56.00 299,300,300 0
26-Apr-2022 54.00 54.00 50.00 51.00 357,842,600 0
25-Apr-2022 52.00 55.00 52.00 53.00 891,055,600 0
22-Apr-2022 57.00 57.00 55.00 55.00 163,892,200 0
21-Apr-2022 62.00 62.00 59.00 59.00 494,155,100 0
20-Apr-2022 67.00 68.00 63.00 63.00 456,510,800 0
19-Apr-2022 72.00 74.00 67.00 67.00 1,120,654,100 0
18-Apr-2022 71.00 74.00 69.00 72.00 767,285,700 0
14-Apr-2022 70.00 75.00 70.00 74.00 731,925,500 0
13-Apr-2022 68.00 72.00 68.00 69.00 467,863,700 0
12-Apr-2022 71.00 75.00 67.00 67.00 1,258,699,900 0
11-Apr-2022 65.00 79.00 65.00 71.00 2,809,710,500 0
08-Apr-2022 59.00 65.00 58.00 65.00 1,468,218,600 0
07-Apr-2022 55.00 61.00 54.00 58.00 1,725,678,400 0
06-Apr-2022 54.00 55.00 53.00 54.00 278,418,500 0
05-Apr-2022 54.00 56.00 52.00 54.00 531,215,400 0
04-Apr-2022 50.00 54.00 50.00 54.00 492,185,900 0
01-Apr-2022 54.00 55.00 51.00 51.00 551,226,900 0
31-Mar-2022 60.00 60.00 54.00 54.00 943,536,700 0
30-Mar-2022 50.00 57.00 50.00 57.00 1,044,222,200 0
29-Mar-2022 51.00 51.00 50.00 50.00 447,335,600 0
28-Mar-2022 50.00 51.00 50.00 50.00 867,792,500 0
25-Mar-2022 50.00 50.00 50.00 50.00 23,138,200 0
24-Mar-2022 50.00 50.00 50.00 50.00 975,000 0
23-Mar-2022 50.00 50.00 50.00 50.00 364,100 0
22-Mar-2022 50.00 50.00 50.00 50.00 1,147,100 0
21-Mar-2022 50.00 50.00 50.00 50.00 5,500 0
18-Mar-2022 50.00 50.00 50.00 50.00 140,400 0
17-Mar-2022 50.00 50.00 50.00 50.00 5,200 0
16-Mar-2022 50.00 50.00 50.00 50.00 18,000 0
15-Mar-2022 50.00 50.00 50.00 50.00 200 0
14-Mar-2022 50.00 50.00 50.00 50.00 194,800 0
11-Mar-2022 50.00 50.00 50.00 50.00 35,700 0
10-Mar-2022 50.00 50.00 50.00 50.00 2,500 0