Price History - DEWA

Kembali ke Company
Ticker: DEWA
Company: Darma Henwa Tbk
Date Open High Low Close Volume Value
28-Aug-2023 62.00 64.00 61.00 63.00 162,199,000 0
25-Aug-2023 62.00 63.00 61.00 62.00 68,669,500 0
24-Aug-2023 62.00 63.00 61.00 62.00 139,323,700 0
23-Aug-2023 62.00 64.00 59.00 61.00 406,371,100 0
22-Aug-2023 63.00 64.00 62.00 63.00 111,132,200 0
21-Aug-2023 61.00 64.00 60.00 63.00 475,697,500 0
18-Aug-2023 60.00 61.00 59.00 60.00 73,131,700 0
16-Aug-2023 60.00 62.00 58.00 60.00 208,038,100 0
15-Aug-2023 62.00 62.00 60.00 61.00 82,102,900 0
14-Aug-2023 60.00 62.00 59.00 61.00 168,937,800 0
11-Aug-2023 60.00 61.00 59.00 60.00 65,158,100 0
10-Aug-2023 59.00 61.00 58.00 60.00 152,010,600 0
09-Aug-2023 62.00 63.00 58.00 59.00 239,143,100 0
08-Aug-2023 60.00 63.00 59.00 61.00 487,848,500 0
07-Aug-2023 57.00 60.00 56.00 59.00 294,608,600 0
04-Aug-2023 58.00 59.00 57.00 57.00 142,012,100 0
03-Aug-2023 54.00 59.00 53.00 58.00 411,931,200 0
02-Aug-2023 55.00 55.00 53.00 54.00 72,915,200 0
01-Aug-2023 55.00 55.00 54.00 54.00 112,913,600 0
31-Jul-2023 56.00 56.00 54.00 55.00 122,240,100 0
28-Jul-2023 55.00 56.00 54.00 56.00 74,775,800 0
27-Jul-2023 56.00 56.00 55.00 55.00 62,856,100 0
26-Jul-2023 56.00 57.00 55.00 55.00 75,637,300 0
25-Jul-2023 56.00 57.00 55.00 56.00 84,779,200 0
24-Jul-2023 56.00 58.00 55.00 56.00 163,826,300 0
21-Jul-2023 57.00 57.00 56.00 56.00 33,301,400 0
20-Jul-2023 54.00 57.00 54.00 56.00 105,724,600 0
18-Jul-2023 55.00 56.00 54.00 54.00 74,647,900 0
17-Jul-2023 55.00 57.00 55.00 55.00 60,654,800 0
14-Jul-2023 55.00 56.00 54.00 55.00 62,347,200 0
13-Jul-2023 54.00 55.00 53.00 54.00 67,101,800 0
12-Jul-2023 54.00 55.00 53.00 54.00 48,245,700 0
11-Jul-2023 53.00 56.00 53.00 54.00 139,001,400 0
10-Jul-2023 55.00 55.00 53.00 53.00 54,160,800 0
07-Jul-2023 55.00 56.00 54.00 54.00 76,883,000 0
06-Jul-2023 53.00 57.00 52.00 56.00 232,749,400 0
05-Jul-2023 53.00 55.00 52.00 53.00 143,479,800 0
04-Jul-2023 53.00 55.00 52.00 53.00 112,145,600 0
03-Jul-2023 52.00 54.00 51.00 53.00 145,925,900 0
27-Jun-2023 52.00 53.00 51.00 52.00 131,322,900 0
26-Jun-2023 53.00 53.00 50.00 52.00 324,096,600 0
23-Jun-2023 54.00 55.00 52.00 53.00 235,503,800 0
22-Jun-2023 55.00 56.00 54.00 55.00 96,975,800 0
21-Jun-2023 56.00 57.00 54.00 55.00 173,180,000 0
20-Jun-2023 56.00 57.00 55.00 55.00 110,719,600 0
19-Jun-2023 55.00 57.00 54.00 55.00 217,640,800 0
16-Jun-2023 56.00 58.00 54.00 54.00 274,439,600 0
15-Jun-2023 71.00 71.00 54.00 56.00 1,577,583,100 0
14-Jun-2023 60.00 64.00 55.00 61.00 3,171,820,300 0
13-Jun-2023 50.00 50.00 50.00 50.00 155,000,000 0
12-Jun-2023 50.00 50.00 50.00 50.00 768,400 0
09-Jun-2023 50.00 50.00 50.00 50.00 119,100 0
08-Jun-2023 50.00 50.00 50.00 50.00 1,359,900 0
07-Jun-2023 50.00 50.00 50.00 50.00 61,300 0
06-Jun-2023 50.00 50.00 50.00 50.00 1,040,600 0
05-Jun-2023 50.00 50.00 50.00 50.00 397,100 0
31-May-2023 50.00 50.00 50.00 50.00 124,600 0
30-May-2023 50.00 50.00 50.00 50.00 12,500 0
29-May-2023 50.00 50.00 50.00 50.00 122,800 0
26-May-2023 50.00 50.00 50.00 50.00 130,700 0
25-May-2023 50.00 50.00 50.00 50.00 89,700 0
24-May-2023 50.00 50.00 50.00 50.00 197,100 0
23-May-2023 50.00 50.00 50.00 50.00 30,200 0
22-May-2023 50.00 50.00 50.00 50.00 54,200 0
19-May-2023 50.00 50.00 50.00 50.00 135,200 0
17-May-2023 50.00 50.00 50.00 50.00 5,300 0
16-May-2023 50.00 50.00 50.00 50.00 1,315,600 0
15-May-2023 50.00 50.00 50.00 50.00 202,200 0
12-May-2023 50.00 50.00 50.00 50.00 512,500 0
11-May-2023 50.00 50.00 50.00 50.00 428,900 0
10-May-2023 50.00 50.00 50.00 50.00 274,900 0
09-May-2023 50.00 50.00 50.00 50.00 524,500 0
08-May-2023 50.00 50.00 50.00 50.00 9,313,700 0
05-May-2023 50.00 50.00 50.00 50.00 79,000 0
04-May-2023 50.00 50.00 50.00 50.00 31,000 0
03-May-2023 50.00 50.00 50.00 50.00 178,500 0
02-May-2023 50.00 50.00 50.00 50.00 123,700 0
28-Apr-2023 50.00 50.00 50.00 50.00 632,000 0
27-Apr-2023 50.00 50.00 50.00 50.00 434,800 0
26-Apr-2023 50.00 50.00 50.00 50.00 891,100 0
18-Apr-2023 50.00 50.00 50.00 50.00 119,200 0
17-Apr-2023 50.00 50.00 50.00 50.00 27,900 0
14-Apr-2023 50.00 50.00 50.00 50.00 42,100 0
13-Apr-2023 50.00 50.00 50.00 50.00 45,200 0
12-Apr-2023 50.00 50.00 50.00 50.00 352,700 0
11-Apr-2023 50.00 50.00 50.00 50.00 75,300 0
10-Apr-2023 50.00 50.00 50.00 50.00 133,900 0
06-Apr-2023 50.00 50.00 50.00 50.00 763,300 0
05-Apr-2023 50.00 50.00 50.00 50.00 186,400 0
04-Apr-2023 50.00 50.00 50.00 50.00 4,904,000 0
03-Apr-2023 50.00 50.00 50.00 50.00 2,838,600 0
31-Mar-2023 50.00 50.00 50.00 50.00 621,200 0
30-Mar-2023 50.00 50.00 50.00 50.00 662,600 0
29-Mar-2023 50.00 50.00 50.00 50.00 7,665,400 0
28-Mar-2023 50.00 50.00 50.00 50.00 21,416,300 0
27-Mar-2023 50.00 50.00 50.00 50.00 16,340,700 0
24-Mar-2023 50.00 50.00 50.00 50.00 1,301,000 0
21-Mar-2023 50.00 50.00 50.00 50.00 147,200 0
20-Mar-2023 50.00 50.00 50.00 50.00 468,900 0
17-Mar-2023 50.00 50.00 50.00 50.00 758,300 0