Price History - DEWA

Kembali ke Company
Ticker: DEWA
Company: Darma Henwa Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 50.00 50.00 50.00 50.00 512,300 0
08-Mar-2022 50.00 50.00 50.00 50.00 259,300 0
07-Mar-2022 50.00 50.00 50.00 50.00 3,506,200 0
04-Mar-2022 50.00 50.00 50.00 50.00 506,000 0
02-Mar-2022 50.00 50.00 50.00 50.00 106,400 0
01-Mar-2022 50.00 50.00 50.00 50.00 213,900 0
25-Feb-2022 50.00 50.00 50.00 50.00 63,300 0
24-Feb-2022 50.00 50.00 50.00 50.00 22,700 0
23-Feb-2022 50.00 50.00 50.00 50.00 251,600 0
22-Feb-2022 50.00 50.00 50.00 50.00 15,500 0
21-Feb-2022 50.00 50.00 50.00 50.00 17,800 0
18-Feb-2022 50.00 50.00 50.00 50.00 69,400 0
17-Feb-2022 50.00 50.00 50.00 50.00 85,700 0
16-Feb-2022 50.00 50.00 50.00 50.00 677,500 0
15-Feb-2022 50.00 50.00 50.00 50.00 1,893,200 0
14-Feb-2022 50.00 50.00 50.00 50.00 135,000 0
11-Feb-2022 50.00 50.00 50.00 50.00 503,400 0
10-Feb-2022 50.00 50.00 50.00 50.00 1,053,100 0
09-Feb-2022 50.00 50.00 50.00 50.00 535,600 0
08-Feb-2022 50.00 50.00 50.00 50.00 1,418,200 0
07-Feb-2022 50.00 50.00 50.00 50.00 14,000 0
04-Feb-2022 50.00 50.00 50.00 50.00 208,600 0
03-Feb-2022 50.00 50.00 50.00 50.00 12,900 0
02-Feb-2022 50.00 50.00 50.00 50.00 54,000 0
31-Jan-2022 50.00 50.00 50.00 50.00 33,900 0
28-Jan-2022 50.00 50.00 50.00 50.00 38,600 0
27-Jan-2022 50.00 50.00 50.00 50.00 21,800 0
26-Jan-2022 50.00 50.00 50.00 50.00 13,000 0
25-Jan-2022 50.00 50.00 50.00 50.00 75,300 0
24-Jan-2022 50.00 50.00 50.00 50.00 26,500 0
21-Jan-2022 50.00 50.00 50.00 50.00 476,700 0
20-Jan-2022 50.00 50.00 50.00 50.00 114,800 0
19-Jan-2022 50.00 50.00 50.00 50.00 87,500 0
18-Jan-2022 50.00 50.00 50.00 50.00 119,900 0
17-Jan-2022 50.00 50.00 50.00 50.00 16,000 0
14-Jan-2022 50.00 50.00 50.00 50.00 6,400 0
13-Jan-2022 50.00 50.00 50.00 50.00 37,200 0
12-Jan-2022 50.00 50.00 50.00 50.00 7,300 0
11-Jan-2022 50.00 50.00 50.00 50.00 6,200 0
10-Jan-2022 50.00 50.00 50.00 50.00 157,800 0
07-Jan-2022 50.00 50.00 50.00 50.00 219,800 0
06-Jan-2022 50.00 50.00 50.00 50.00 19,000 0
05-Jan-2022 50.00 50.00 50.00 50.00 41,800 0
04-Jan-2022 50.00 50.00 50.00 50.00 7,200 0
03-Jan-2022 50.00 50.00 50.00 50.00 25,500 0
30-Dec-2021 50.00 50.00 50.00 50.00 191,900 0