Price History - DEWA

Kembali ke Company
Ticker: DEWA
Company: Darma Henwa Tbk
Date Open High Low Close Volume Value
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
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