Price History - DEWA

Kembali ke Company
Ticker: DEWA
Company: Darma Henwa Tbk
Date Open High Low Close Volume Value
01-Nov-2023 85.00 93.00 81.00 82.00 2,288,788,500 0
31-Oct-2023 79.00 81.00 78.00 80.00 202,861,600 0
30-Oct-2023 76.00 80.00 75.00 78.00 219,393,200 0
27-Oct-2023 75.00 77.00 73.00 76.00 151,360,800 0
26-Oct-2023 78.00 78.00 74.00 74.00 304,651,800 0
25-Oct-2023 78.00 78.00 76.00 77.00 54,407,200 0
24-Oct-2023 76.00 78.00 76.00 77.00 60,819,100 0
23-Oct-2023 78.00 79.00 75.00 76.00 181,163,600 0
20-Oct-2023 79.00 80.00 77.00 78.00 154,815,100 0
19-Oct-2023 79.00 82.00 77.00 79.00 298,824,700 0
18-Oct-2023 81.00 82.00 78.00 79.00 142,794,400 0
17-Oct-2023 84.00 85.00 80.00 81.00 133,043,300 0
16-Oct-2023 81.00 86.00 79.00 80.00 297,655,200 0
13-Oct-2023 79.00 83.00 78.00 80.00 413,087,600 0
12-Oct-2023 76.00 80.00 75.00 79.00 216,068,900 0
11-Oct-2023 77.00 78.00 75.00 76.00 117,275,800 0
10-Oct-2023 77.00 79.00 76.00 77.00 116,948,200 0
09-Oct-2023 74.00 79.00 74.00 76.00 391,093,600 0
06-Oct-2023 77.00 78.00 74.00 74.00 287,561,600 0
05-Oct-2023 76.00 81.00 75.00 75.00 483,452,400 0
04-Oct-2023 80.00 81.00 75.00 76.00 656,172,700 0
03-Oct-2023 82.00 83.00 78.00 81.00 411,445,500 0
02-Oct-2023 85.00 87.00 78.00 82.00 809,770,300 0
29-Sep-2023 79.00 87.00 78.00 85.00 991,122,800 0
27-Sep-2023 71.00 80.00 71.00 79.00 708,982,200 0
26-Sep-2023 75.00 81.00 71.00 71.00 1,821,746,400 0
25-Sep-2023 70.00 80.00 67.00 77.00 1,464,087,000 0
22-Sep-2023 66.00 68.00 65.00 67.00 130,655,700 0
21-Sep-2023 66.00 67.00 65.00 66.00 44,507,600 0
20-Sep-2023 66.00 68.00 66.00 66.00 54,904,300 0
19-Sep-2023 66.00 68.00 65.00 66.00 115,196,200 0
18-Sep-2023 67.00 68.00 65.00 66.00 199,231,300 0
15-Sep-2023 68.00 69.00 66.00 67.00 191,360,300 0
14-Sep-2023 66.00 68.00 66.00 68.00 93,644,100 0
13-Sep-2023 66.00 68.00 65.00 66.00 136,061,000 0
12-Sep-2023 68.00 68.00 65.00 66.00 169,689,400 0
11-Sep-2023 75.00 75.00 67.00 67.00 102,861,100 0
08-Sep-2023 69.00 70.00 67.00 67.00 132,667,600 0
07-Sep-2023 69.00 70.00 68.00 68.00 114,173,300 0
06-Sep-2023 69.00 71.00 68.00 69.00 213,151,800 0
05-Sep-2023 71.00 72.00 68.00 68.00 370,915,600 0
04-Sep-2023 68.00 74.00 67.00 70.00 805,692,000 0
01-Sep-2023 65.00 69.00 65.00 67.00 170,664,500 0
31-Aug-2023 68.00 69.00 64.00 65.00 267,239,600 0
30-Aug-2023 69.00 71.00 67.00 68.00 291,171,700 0
29-Aug-2023 63.00 71.00 62.00 68.00 1,294,255,900 0
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