Price History - DGIK

Kembali ke Company
Ticker: DGIK
Company: Nusa Konstruksi Enjiniring Tbk
Date Open High Low Close Volume Value
30-Dec-2022 124.00 133.00 124.00 132.00 163,571,300 0
29-Dec-2022 115.00 125.00 113.00 124.00 103,723,300 0
28-Dec-2022 112.00 116.00 111.00 114.00 42,635,900 0
27-Dec-2022 106.00 112.00 104.00 112.00 36,218,100 0
26-Dec-2022 107.00 107.00 104.00 106.00 16,143,500 0
23-Dec-2022 106.00 106.00 104.00 106.00 8,778,700 0
22-Dec-2022 106.00 107.00 105.00 106.00 18,127,900 0
21-Dec-2022 108.00 108.00 105.00 107.00 16,901,600 0
20-Dec-2022 108.00 109.00 106.00 108.00 12,952,800 0
19-Dec-2022 107.00 109.00 107.00 108.00 10,581,800 0
16-Dec-2022 109.00 109.00 103.00 108.00 18,946,600 0
15-Dec-2022 108.00 109.00 107.00 109.00 11,992,200 0
14-Dec-2022 109.00 111.00 107.00 109.00 16,079,900 0
13-Dec-2022 110.00 110.00 108.00 109.00 18,650,600 0
12-Dec-2022 110.00 110.00 108.00 110.00 16,936,300 0
09-Dec-2022 111.00 112.00 108.00 110.00 15,062,100 0
08-Dec-2022 109.00 111.00 109.00 111.00 12,058,000 0
07-Dec-2022 112.00 112.00 108.00 111.00 16,352,000 0
06-Dec-2022 113.00 114.00 111.00 112.00 17,744,500 0
05-Dec-2022 113.00 116.00 112.00 113.00 26,511,300 0
02-Dec-2022 112.00 114.00 110.00 113.00 27,336,300 0
01-Dec-2022 113.00 113.00 111.00 112.00 23,270,400 0
30-Nov-2022 113.00 114.00 111.00 113.00 29,015,300 0
29-Nov-2022 111.00 114.00 110.00 113.00 23,410,500 0
28-Nov-2022 114.00 115.00 111.00 111.00 27,600,500 0
25-Nov-2022 115.00 117.00 113.00 114.00 27,487,300 0
24-Nov-2022 115.00 117.00 114.00 115.00 25,166,100 0
23-Nov-2022 116.00 118.00 114.00 115.00 26,568,700 0
22-Nov-2022 115.00 119.00 114.00 116.00 46,623,200 0
21-Nov-2022 115.00 116.00 113.00 115.00 25,125,000 0
18-Nov-2022 115.00 116.00 113.00 115.00 27,021,600 0
17-Nov-2022 115.00 116.00 111.00 115.00 53,964,100 0
16-Nov-2022 112.00 113.00 110.00 111.00 40,201,100 0
15-Nov-2022 111.00 118.00 110.00 112.00 83,681,900 0
14-Nov-2022 111.00 112.00 110.00 112.00 21,736,200 0
11-Nov-2022 110.00 111.00 109.00 111.00 20,967,700 0
10-Nov-2022 110.00 112.00 109.00 110.00 25,993,500 0
09-Nov-2022 111.00 111.00 108.00 110.00 24,160,600 0
08-Nov-2022 109.00 110.00 108.00 110.00 22,370,100 0
07-Nov-2022 110.00 112.00 109.00 109.00 29,276,000 0
04-Nov-2022 111.00 111.00 109.00 110.00 23,438,800 0
03-Nov-2022 108.00 112.00 108.00 111.00 17,171,700 0
02-Nov-2022 111.00 112.00 110.00 111.00 16,101,000 0
01-Nov-2022 111.00 114.00 110.00 111.00 38,098,000 0
31-Oct-2022 111.00 112.00 110.00 111.00 19,146,100 0
28-Oct-2022 111.00 112.00 109.00 111.00 32,973,800 0
27-Oct-2022 111.00 111.00 109.00 111.00 12,639,800 0
26-Oct-2022 111.00 112.00 109.00 111.00 22,481,300 0
25-Oct-2022 112.00 112.00 110.00 111.00 16,812,200 0
24-Oct-2022 112.00 114.00 110.00 111.00 22,598,400 0
21-Oct-2022 113.00 114.00 111.00 112.00 30,231,400 0
20-Oct-2022 112.00 113.00 110.00 113.00 29,796,500 0
19-Oct-2022 112.00 113.00 110.00 112.00 19,951,500 0
18-Oct-2022 110.00 112.00 109.00 112.00 25,172,000 0
17-Oct-2022 111.00 112.00 108.00 110.00 16,171,200 0
14-Oct-2022 112.00 115.00 110.00 111.00 26,283,100 0
13-Oct-2022 112.00 114.00 110.00 112.00 49,603,600 0
12-Oct-2022 111.00 114.00 109.00 111.00 26,701,500 0
11-Oct-2022 113.00 113.00 109.00 111.00 43,149,800 0
10-Oct-2022 115.00 116.00 112.00 113.00 20,524,900 0
07-Oct-2022 116.00 116.00 114.00 115.00 17,062,900 0
06-Oct-2022 116.00 116.00 113.00 116.00 18,030,300 0
05-Oct-2022 115.00 116.00 112.00 115.00 34,187,700 0
04-Oct-2022 118.00 118.00 115.00 115.00 15,942,100 0
03-Oct-2022 115.00 119.00 113.00 116.00 49,892,600 0
30-Sep-2022 116.00 116.00 112.00 115.00 31,927,900 0
29-Sep-2022 117.00 118.00 113.00 116.00 27,461,500 0
28-Sep-2022 112.00 119.00 112.00 117.00 23,230,500 0
27-Sep-2022 118.00 119.00 117.00 118.00 13,756,300 0
26-Sep-2022 120.00 120.00 115.00 118.00 25,192,300 0
23-Sep-2022 121.00 122.00 117.00 120.00 22,816,900 0
22-Sep-2022 118.00 121.00 116.00 120.00 31,273,400 0
21-Sep-2022 118.00 119.00 114.00 118.00 23,161,800 0
20-Sep-2022 121.00 122.00 116.00 117.00 33,046,000 0
19-Sep-2022 122.00 125.00 118.00 121.00 37,794,400 0
16-Sep-2022 125.00 126.00 120.00 122.00 45,481,800 0
15-Sep-2022 117.00 127.00 117.00 125.00 55,317,300 0
14-Sep-2022 120.00 122.00 117.00 120.00 38,720,400 0
13-Sep-2022 114.00 122.00 114.00 121.00 44,449,600 0
12-Sep-2022 111.00 122.00 111.00 119.00 63,561,000 0
09-Sep-2022 109.00 119.00 109.00 118.00 136,356,600 0
08-Sep-2022 107.00 114.00 107.00 113.00 46,493,600 0
07-Sep-2022 113.00 113.00 109.00 112.00 37,250,500 0
06-Sep-2022 110.00 114.00 108.00 113.00 61,868,400 0
05-Sep-2022 110.00 111.00 107.00 110.00 34,802,700 0
02-Sep-2022 108.00 111.00 107.00 110.00 31,587,100 0
01-Sep-2022 112.00 114.00 109.00 110.00 73,532,800 0
31-Aug-2022 115.00 119.00 112.00 114.00 70,313,100 0
30-Aug-2022 114.00 116.00 111.00 115.00 40,650,800 0
29-Aug-2022 113.00 114.00 111.00 112.00 18,656,400 0
26-Aug-2022 117.00 118.00 113.00 114.00 31,528,000 0
25-Aug-2022 116.00 120.00 115.00 116.00 20,303,300 0
24-Aug-2022 116.00 123.00 115.00 115.00 40,167,900 0
23-Aug-2022 113.00 119.00 113.00 115.00 43,380,900 0
22-Aug-2022 129.00 129.00 120.00 120.00 39,757,900 0
19-Aug-2022 132.00 133.00 126.00 128.00 70,798,500 0
18-Aug-2022 124.00 132.00 123.00 132.00 108,856,800 0
16-Aug-2022 120.00 123.00 116.00 123.00 65,086,400 0
15-Aug-2022 113.00 120.00 113.00 119.00 62,921,300 0
12-Aug-2022 113.00 117.00 111.00 113.00 39,087,100 0