Price History - DGIK

Kembali ke Company
Ticker: DGIK
Company: Nusa Konstruksi Enjiniring Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 111.00 114.00 110.00 113.00 23,508,000 0
10-Aug-2022 111.00 113.00 109.00 111.00 17,792,700 0
09-Aug-2022 112.00 113.00 108.00 110.00 31,616,100 0
08-Aug-2022 108.00 112.00 106.00 112.00 72,751,000 0
05-Aug-2022 108.00 109.00 106.00 108.00 13,591,600 0
04-Aug-2022 109.00 109.00 105.00 107.00 33,587,400 0
03-Aug-2022 109.00 111.00 107.00 108.00 14,966,400 0
02-Aug-2022 111.00 112.00 109.00 109.00 29,115,700 0
01-Aug-2022 112.00 113.00 109.00 111.00 55,220,200 0
29-Jul-2022 112.00 116.00 109.00 112.00 86,515,300 0
28-Jul-2022 107.00 116.00 107.00 112.00 26,420,800 0
27-Jul-2022 122.00 123.00 113.00 113.00 73,889,700 0
26-Jul-2022 114.00 121.00 111.00 121.00 74,362,500 0
25-Jul-2022 113.00 117.00 111.00 113.00 36,118,000 0
22-Jul-2022 106.00 114.00 106.00 111.00 33,230,600 0
21-Jul-2022 108.00 110.00 106.00 108.00 14,962,800 0
20-Jul-2022 103.00 113.00 103.00 108.00 40,250,800 0
19-Jul-2022 103.00 110.00 101.00 110.00 64,999,400 0
18-Jul-2022 103.00 108.00 103.00 103.00 67,762,200 0
15-Jul-2022 118.00 118.00 110.00 110.00 49,716,200 0
14-Jul-2022 116.00 120.00 116.00 118.00 28,473,200 0
13-Jul-2022 116.00 119.00 115.00 117.00 32,597,700 0
12-Jul-2022 118.00 118.00 114.00 116.00 53,343,900 0
11-Jul-2022 118.00 122.00 117.00 118.00 59,120,500 0
08-Jul-2022 122.00 123.00 117.00 118.00 78,855,300 0
07-Jul-2022 132.00 132.00 120.00 122.00 117,529,800 0
06-Jul-2022 112.00 125.00 109.00 125.00 144,475,800 0
05-Jul-2022 109.00 112.00 107.00 112.00 18,553,800 0
04-Jul-2022 113.00 113.00 107.00 108.00 18,553,200 0
01-Jul-2022 111.00 115.00 109.00 112.00 30,607,800 0
30-Jun-2022 112.00 112.00 107.00 111.00 14,982,800 0
29-Jun-2022 110.00 112.00 109.00 111.00 14,834,500 0
28-Jun-2022 108.00 114.00 108.00 109.00 33,454,000 0
27-Jun-2022 120.00 124.00 112.00 114.00 81,739,300 0
24-Jun-2022 112.00 117.00 111.00 117.00 32,853,100 0
23-Jun-2022 114.00 115.00 108.00 112.00 32,811,300 0
22-Jun-2022 114.00 116.00 109.00 114.00 32,175,500 0
21-Jun-2022 107.00 113.00 106.00 112.00 43,407,300 0
20-Jun-2022 103.00 109.00 103.00 106.00 19,323,400 0
17-Jun-2022 107.00 110.00 104.00 105.00 17,434,900 0
16-Jun-2022 103.00 111.00 102.00 107.00 27,580,200 0
15-Jun-2022 104.00 108.00 99.00 103.00 33,303,600 0
14-Jun-2022 103.00 108.00 101.00 104.00 50,466,900 0
13-Jun-2022 107.00 114.00 106.00 108.00 30,830,200 0
10-Jun-2022 114.00 117.00 112.00 113.00 38,546,600 0
09-Jun-2022 112.00 121.00 109.00 114.00 93,690,600 0
08-Jun-2022 117.00 124.00 110.00 111.00 64,273,400 0