Price History - DEWA

Kembali ke Company
Ticker: DEWA
Company: Darma Henwa Tbk
Date Open High Low Close Volume Value
16-Mar-2023 50.00 50.00 50.00 50.00 113,000 0
15-Mar-2023 50.00 50.00 50.00 50.00 614,400 0
14-Mar-2023 50.00 50.00 50.00 50.00 2,021,300 0
13-Mar-2023 50.00 50.00 50.00 50.00 8,896,700 0
10-Mar-2023 50.00 51.00 50.00 50.00 60,598,100 0
09-Mar-2023 50.00 50.00 50.00 50.00 24,974,400 0
08-Mar-2023 50.00 50.00 50.00 50.00 11,740,700 0
07-Mar-2023 51.00 51.00 50.00 50.00 100,490,600 0
06-Mar-2023 50.00 51.00 50.00 51.00 174,580,300 0
03-Mar-2023 51.00 52.00 50.00 50.00 127,263,300 0
02-Mar-2023 52.00 52.00 51.00 51.00 19,562,800 0
01-Mar-2023 51.00 52.00 51.00 52.00 27,399,600 0
28-Feb-2023 51.00 52.00 51.00 51.00 47,635,400 0
27-Feb-2023 52.00 54.00 51.00 51.00 96,488,900 0
24-Feb-2023 53.00 54.00 52.00 52.00 21,389,500 0
23-Feb-2023 53.00 54.00 52.00 53.00 33,713,600 0
22-Feb-2023 53.00 54.00 52.00 53.00 37,174,600 0
21-Feb-2023 53.00 54.00 53.00 53.00 32,124,200 0
20-Feb-2023 55.00 56.00 52.00 53.00 165,074,000 0
17-Feb-2023 55.00 57.00 55.00 55.00 31,048,000 0
16-Feb-2023 57.00 57.00 55.00 55.00 49,434,300 0
15-Feb-2023 58.00 58.00 56.00 56.00 37,057,800 0
14-Feb-2023 57.00 59.00 56.00 58.00 145,641,000 0
13-Feb-2023 55.00 57.00 55.00 56.00 40,609,200 0
10-Feb-2023 55.00 57.00 54.00 55.00 90,990,200 0
09-Feb-2023 56.00 57.00 55.00 55.00 62,519,900 0
08-Feb-2023 56.00 58.00 55.00 56.00 78,573,400 0
07-Feb-2023 56.00 58.00 56.00 57.00 72,888,700 0
06-Feb-2023 57.00 58.00 55.00 56.00 110,842,300 0
03-Feb-2023 61.00 61.00 57.00 57.00 225,212,200 0
02-Feb-2023 60.00 62.00 60.00 60.00 79,192,100 0
01-Feb-2023 60.00 63.00 59.00 60.00 295,168,500 0
31-Jan-2023 57.00 62.00 57.00 60.00 349,306,000 0
30-Jan-2023 58.00 59.00 57.00 57.00 62,663,800 0
27-Jan-2023 57.00 59.00 57.00 58.00 79,643,500 0
26-Jan-2023 59.00 59.00 56.00 57.00 110,479,800 0
25-Jan-2023 60.00 61.00 58.00 59.00 209,097,800 0
24-Jan-2023 55.00 61.00 54.00 60.00 545,066,000 0
20-Jan-2023 57.00 57.00 53.00 55.00 351,409,300 0
19-Jan-2023 55.00 57.00 54.00 56.00 158,343,800 0
18-Jan-2023 55.00 55.00 53.00 54.00 57,953,700 0
17-Jan-2023 54.00 55.00 53.00 54.00 102,016,800 0
16-Jan-2023 53.00 54.00 52.00 54.00 41,712,300 0
13-Jan-2023 53.00 54.00 52.00 53.00 25,749,300 0
12-Jan-2023 53.00 54.00 52.00 53.00 44,262,200 0
11-Jan-2023 54.00 54.00 53.00 53.00 27,731,100 0
10-Jan-2023 53.00 54.00 52.00 54.00 94,216,900 0
09-Jan-2023 54.00 54.00 52.00 53.00 54,311,300 0
06-Jan-2023 52.00 54.00 51.00 54.00 127,599,100 0
05-Jan-2023 54.00 54.00 51.00 51.00 146,370,400 0
04-Jan-2023 55.00 56.00 53.00 53.00 72,806,800 0
03-Jan-2023 54.00 55.00 53.00 55.00 93,916,000 0
02-Jan-2023 53.00 55.00 53.00 53.00 32,417,900 0
30-Dec-2022 54.00 55.00 53.00 53.00 29,720,100 0
29-Dec-2022 53.00 55.00 53.00 54.00 38,836,800 0
28-Dec-2022 53.00 55.00 53.00 53.00 73,536,200 0
27-Dec-2022 54.00 55.00 53.00 53.00 39,849,800 0
26-Dec-2022 52.00 54.00 51.00 54.00 92,592,100 0
23-Dec-2022 52.00 53.00 51.00 52.00 55,011,300 0
22-Dec-2022 53.00 53.00 50.00 52.00 65,782,300 0
21-Dec-2022 51.00 52.00 50.00 51.00 68,464,700 0
20-Dec-2022 51.00 52.00 50.00 51.00 81,906,900 0
19-Dec-2022 50.00 52.00 50.00 51.00 324,324,700 0
16-Dec-2022 53.00 53.00 50.00 50.00 486,882,100 0
15-Dec-2022 54.00 55.00 52.00 53.00 159,880,600 0
14-Dec-2022 55.00 55.00 53.00 54.00 104,600,900 0
13-Dec-2022 55.00 55.00 54.00 55.00 59,854,500 0
12-Dec-2022 54.00 55.00 53.00 54.00 60,003,800 0
09-Dec-2022 54.00 55.00 53.00 54.00 82,597,700 0
08-Dec-2022 55.00 57.00 52.00 54.00 388,477,800 0
07-Dec-2022 56.00 57.00 55.00 55.00 119,015,600 0
06-Dec-2022 57.00 58.00 56.00 56.00 134,795,700 0
05-Dec-2022 59.00 60.00 57.00 57.00 171,492,100 0
02-Dec-2022 60.00 61.00 57.00 58.00 288,381,100 0
01-Dec-2022 54.00 60.00 54.00 59.00 371,442,100 0
30-Nov-2022 57.00 58.00 57.00 57.00 53,632,100 0
29-Nov-2022 58.00 58.00 56.00 57.00 97,220,500 0
28-Nov-2022 60.00 60.00 57.00 57.00 204,402,100 0
25-Nov-2022 59.00 60.00 59.00 60.00 81,807,100 0
24-Nov-2022 60.00 62.00 59.00 59.00 178,748,200 0
23-Nov-2022 59.00 61.00 59.00 60.00 128,900,400 0
22-Nov-2022 59.00 61.00 58.00 59.00 190,618,500 0
21-Nov-2022 60.00 60.00 58.00 59.00 135,748,700 0
18-Nov-2022 57.00 60.00 56.00 59.00 370,664,900 0
17-Nov-2022 57.00 57.00 56.00 57.00 59,208,000 0
16-Nov-2022 58.00 59.00 56.00 57.00 231,790,100 0
15-Nov-2022 58.00 60.00 56.00 58.00 224,290,600 0
14-Nov-2022 60.00 62.00 58.00 59.00 169,384,000 0
11-Nov-2022 60.00 63.00 60.00 60.00 165,984,800 0
10-Nov-2022 62.00 62.00 58.00 61.00 240,965,200 0
09-Nov-2022 62.00 63.00 61.00 62.00 201,385,700 0
08-Nov-2022 60.00 63.00 59.00 61.00 426,570,500 0
07-Nov-2022 58.00 60.00 57.00 59.00 270,201,600 0
04-Nov-2022 58.00 59.00 56.00 58.00 186,292,300 0
03-Nov-2022 58.00 59.00 57.00 59.00 166,458,800 0
02-Nov-2022 59.00 60.00 57.00 57.00 220,924,500 0
01-Nov-2022 61.00 62.00 57.00 59.00 458,632,800 0
31-Oct-2022 60.00 63.00 60.00 61.00 295,219,500 0
28-Oct-2022 64.00 64.00 59.00 60.00 717,043,100 0
27-Oct-2022 65.00 66.00 63.00 63.00 320,995,200 0