Price History - DEWA

Kembali ke Company
Ticker: DEWA
Company: Darma Henwa Tbk
Date Open High Low Close Volume Value
29-Dec-2021 50.00 50.00 50.00 50.00 19,900 0
28-Dec-2021 50.00 50.00 50.00 50.00 454,400 0
27-Dec-2021 50.00 50.00 50.00 50.00 9,100 0
24-Dec-2021 50.00 50.00 50.00 50.00 182,700 0
23-Dec-2021 50.00 50.00 50.00 50.00 347,000 0
22-Dec-2021 50.00 50.00 50.00 50.00 97,500 0
21-Dec-2021 50.00 50.00 50.00 50.00 51,000 0
20-Dec-2021 50.00 50.00 50.00 50.00 225,400 0
17-Dec-2021 50.00 50.00 50.00 50.00 173,700 0
16-Dec-2021 50.00 50.00 50.00 50.00 578,500 0
15-Dec-2021 50.00 50.00 50.00 50.00 1,354,400 0
14-Dec-2021 50.00 50.00 50.00 50.00 2,291,700 0
13-Dec-2021 50.00 50.00 50.00 50.00 92,800 0
10-Dec-2021 50.00 50.00 50.00 50.00 22,000 0
09-Dec-2021 50.00 50.00 50.00 50.00 24,200 0
08-Dec-2021 50.00 50.00 50.00 50.00 13,900 0
07-Dec-2021 50.00 50.00 50.00 50.00 8,100 0
06-Dec-2021 50.00 50.00 50.00 50.00 61,700 0
03-Dec-2021 50.00 50.00 50.00 50.00 304,500 0
02-Dec-2021 50.00 50.00 50.00 50.00 245,700 0
01-Dec-2021 50.00 50.00 50.00 50.00 35,800 0
30-Nov-2021 50.00 50.00 50.00 50.00 80,100 0
29-Nov-2021 50.00 50.00 50.00 50.00 222,700 0
26-Nov-2021 50.00 50.00 50.00 50.00 72,800 0
25-Nov-2021 50.00 50.00 50.00 50.00 156,800 0
24-Nov-2021 50.00 50.00 50.00 50.00 1,499,000 0
23-Nov-2021 50.00 50.00 50.00 50.00 140,400 0
22-Nov-2021 50.00 50.00 50.00 50.00 79,800 0
19-Nov-2021 50.00 50.00 50.00 50.00 155,300 0
18-Nov-2021 50.00 50.00 50.00 50.00 869,200 0
17-Nov-2021 50.00 50.00 50.00 50.00 663,300 0
16-Nov-2021 50.00 50.00 50.00 50.00 228,400 0
15-Nov-2021 50.00 50.00 50.00 50.00 104,400 0
12-Nov-2021 50.00 50.00 50.00 50.00 250,400 0
11-Nov-2021 50.00 50.00 50.00 50.00 882,800 0
10-Nov-2021 50.00 50.00 50.00 50.00 482,500 0
09-Nov-2021 50.00 50.00 50.00 50.00 277,600 0
08-Nov-2021 50.00 50.00 50.00 50.00 10,700 0
05-Nov-2021 50.00 50.00 50.00 50.00 24,500 0
04-Nov-2021 50.00 50.00 50.00 50.00 156,600 0
03-Nov-2021 50.00 50.00 50.00 50.00 511,100 0
02-Nov-2021 50.00 50.00 50.00 50.00 141,200 0
01-Nov-2021 50.00 50.00 50.00 50.00 27,500 0
29-Oct-2021 50.00 50.00 50.00 50.00 156,100 0
28-Oct-2021 50.00 50.00 50.00 50.00 16,500 0
27-Oct-2021 50.00 50.00 50.00 50.00 170,200 0
26-Oct-2021 50.00 50.00 50.00 50.00 178,000 0
25-Oct-2021 50.00 50.00 50.00 50.00 3,435,100 0
22-Oct-2021 50.00 50.00 50.00 50.00 200,300 0
21-Oct-2021 50.00 50.00 50.00 50.00 772,100 0
19-Oct-2021 50.00 50.00 50.00 50.00 472,100 0
18-Oct-2021 50.00 50.00 50.00 50.00 2,043,900 0
15-Oct-2021 50.00 50.00 50.00 50.00 689,200 0
14-Oct-2021 50.00 50.00 50.00 50.00 83,500 0
13-Oct-2021 50.00 50.00 50.00 50.00 238,400 0
12-Oct-2021 50.00 50.00 50.00 50.00 12,021,000 0
11-Oct-2021 50.00 50.00 50.00 50.00 3,460,600 0
08-Oct-2021 50.00 50.00 50.00 50.00 3,168,400 0
07-Oct-2021 50.00 50.00 50.00 50.00 3,538,900 0
06-Oct-2021 50.00 51.00 50.00 50.00 116,973,300 0
05-Oct-2021 50.00 53.00 50.00 50.00 528,262,700 0
04-Oct-2021 50.00 53.00 50.00 50.00 953,365,400 0
01-Oct-2021 50.00 50.00 50.00 50.00 904,400 0
30-Sep-2021 50.00 50.00 50.00 50.00 4,153,400 0
29-Sep-2021 50.00 50.00 50.00 50.00 4,282,300 0
28-Sep-2021 50.00 50.00 50.00 50.00 1,481,800 0
27-Sep-2021 50.00 50.00 50.00 50.00 227,000 0
24-Sep-2021 50.00 50.00 50.00 50.00 385,600 0
23-Sep-2021 50.00 50.00 50.00 50.00 38,000 0
22-Sep-2021 50.00 50.00 50.00 50.00 18,900 0
21-Sep-2021 50.00 50.00 50.00 50.00 3,900 0
20-Sep-2021 50.00 50.00 50.00 50.00 38,000 0
17-Sep-2021 50.00 50.00 50.00 50.00 17,600 0
16-Sep-2021 50.00 50.00 50.00 50.00 5,900 0
15-Sep-2021 50.00 50.00 50.00 50.00 40,500 0
14-Sep-2021 50.00 50.00 50.00 50.00 38,900 0
13-Sep-2021 50.00 50.00 50.00 50.00 134,500 0
10-Sep-2021 50.00 50.00 50.00 50.00 399,500 0
09-Sep-2021 50.00 50.00 50.00 50.00 71,600 0
08-Sep-2021 50.00 50.00 50.00 50.00 93,500 0
07-Sep-2021 50.00 50.00 50.00 50.00 57,600 0
06-Sep-2021 50.00 50.00 50.00 50.00 262,800 0
03-Sep-2021 50.00 50.00 50.00 50.00 24,600 0
02-Sep-2021 50.00 50.00 50.00 50.00 3,800 0
01-Sep-2021 50.00 50.00 50.00 50.00 55,000 0
31-Aug-2021 50.00 50.00 50.00 50.00 77,700 0
30-Aug-2021 50.00 50.00 50.00 50.00 40,000 0
27-Aug-2021 50.00 50.00 50.00 50.00 566,500 0
26-Aug-2021 50.00 50.00 50.00 50.00 30,800 0
25-Aug-2021 50.00 50.00 50.00 50.00 199,300 0
24-Aug-2021 50.00 50.00 50.00 50.00 9,500 0
23-Aug-2021 50.00 50.00 50.00 50.00 6,400 0
20-Aug-2021 50.00 50.00 50.00 50.00 72,000 0
19-Aug-2021 50.00 50.00 50.00 50.00 67,300 0
18-Aug-2021 50.00 50.00 50.00 50.00 107,700 0
16-Aug-2021 50.00 50.00 50.00 50.00 248,500 0
13-Aug-2021 50.00 50.00 50.00 50.00 2,300 0
12-Aug-2021 50.00 50.00 50.00 50.00 22,700 0
10-Aug-2021 50.00 50.00 50.00 50.00 552,400 0
09-Aug-2021 50.00 50.00 50.00 50.00 8,600 0