Price History - DGIK

Kembali ke Company
Ticker: DGIK
Company: Nusa Konstruksi Enjiniring Tbk
Date Open High Low Close Volume Value
19-Jan-2024 92.00 92.00 89.00 91.00 17,118,100 0
18-Jan-2024 90.00 93.00 89.00 92.00 23,824,000 0
17-Jan-2024 90.00 91.00 89.00 90.00 8,934,700 0
16-Jan-2024 90.00 92.00 89.00 91.00 13,436,000 0
15-Jan-2024 90.00 91.00 89.00 90.00 8,943,900 0
12-Jan-2024 91.00 91.00 89.00 90.00 16,055,700 0
11-Jan-2024 90.00 91.00 87.00 91.00 20,310,400 0
10-Jan-2024 91.00 92.00 89.00 91.00 11,157,400 0
09-Jan-2024 93.00 93.00 90.00 91.00 6,978,500 0
08-Jan-2024 92.00 94.00 90.00 93.00 12,330,600 0
05-Jan-2024 92.00 93.00 91.00 92.00 20,135,300 0
04-Jan-2024 92.00 93.00 89.00 92.00 23,788,400 0
03-Jan-2024 97.00 97.00 91.00 92.00 12,270,600 0
02-Jan-2024 96.00 99.00 94.00 97.00 14,176,300 0
29-Dec-2023 96.00 98.00 94.00 96.00 16,667,600 0
28-Dec-2023 94.00 96.00 93.00 96.00 15,054,300 0
27-Dec-2023 93.00 96.00 93.00 94.00 16,539,100 0
22-Dec-2023 93.00 95.00 92.00 94.00 23,335,200 0
21-Dec-2023 95.00 95.00 91.00 93.00 23,703,300 0
20-Dec-2023 94.00 96.00 92.00 95.00 16,773,200 0
19-Dec-2023 88.00 94.00 88.00 94.00 22,426,600 0
18-Dec-2023 90.00 90.00 87.00 88.00 14,346,700 0
15-Dec-2023 89.00 91.00 89.00 90.00 24,256,300 0
14-Dec-2023 90.00 90.00 87.00 90.00 13,695,100 0
13-Dec-2023 88.00 91.00 88.00 90.00 25,655,500 0
12-Dec-2023 86.00 88.00 84.00 88.00 15,090,700 0
11-Dec-2023 87.00 88.00 85.00 86.00 13,949,400 0
08-Dec-2023 85.00 88.00 83.00 87.00 34,142,400 0
07-Dec-2023 88.00 89.00 83.00 85.00 30,443,600 0
06-Dec-2023 92.00 92.00 86.00 88.00 13,245,800 0
05-Dec-2023 85.00 96.00 85.00 92.00 51,288,700 0
04-Dec-2023 83.00 85.00 82.00 85.00 18,651,800 0
01-Dec-2023 83.00 83.00 81.00 83.00 31,141,400 0
30-Nov-2023 80.00 84.00 80.00 83.00 34,273,600 0
29-Nov-2023 81.00 82.00 80.00 81.00 8,024,200 0
28-Nov-2023 82.00 82.00 80.00 82.00 8,089,700 0
27-Nov-2023 82.00 82.00 80.00 82.00 12,820,100 0
24-Nov-2023 82.00 83.00 81.00 82.00 25,388,500 0
23-Nov-2023 82.00 83.00 81.00 82.00 25,168,500 0
22-Nov-2023 83.00 83.00 81.00 83.00 8,245,800 0
21-Nov-2023 82.00 83.00 81.00 83.00 9,785,400 0
20-Nov-2023 83.00 83.00 80.00 82.00 16,682,300 0
17-Nov-2023 84.00 84.00 82.00 83.00 22,018,700 0
16-Nov-2023 83.00 84.00 82.00 84.00 27,979,000 0
15-Nov-2023 82.00 83.00 81.00 83.00 12,397,300 0
14-Nov-2023 83.00 83.00 80.00 82.00 22,067,600 0
13-Nov-2023 83.00 83.00 80.00 83.00 17,110,700 0
10-Nov-2023 83.00 84.00 81.00 83.00 29,976,200 0
09-Nov-2023 83.00 84.00 80.00 83.00 35,810,200 0
08-Nov-2023 83.00 84.00 81.00 83.00 13,176,700 0
07-Nov-2023 83.00 83.00 82.00 83.00 9,901,800 0
06-Nov-2023 82.00 84.00 81.00 83.00 15,169,300 0
03-Nov-2023 82.00 84.00 81.00 82.00 12,480,400 0
02-Nov-2023 80.00 83.00 79.00 82.00 30,101,700 0
01-Nov-2023 81.00 81.00 79.00 80.00 20,531,300 0
31-Oct-2023 82.00 82.00 79.00 81.00 12,583,100 0
30-Oct-2023 78.00 83.00 78.00 82.00 23,373,100 0
27-Oct-2023 81.00 83.00 78.00 78.00 14,223,800 0
26-Oct-2023 85.00 87.00 79.00 80.00 33,297,000 0
25-Oct-2023 76.00 85.00 76.00 85.00 30,199,100 0
24-Oct-2023 80.00 83.00 77.00 82.00 13,273,000 0
23-Oct-2023 78.00 82.00 77.00 80.00 17,324,200 0
20-Oct-2023 75.00 84.00 75.00 81.00 12,639,900 0
19-Oct-2023 77.00 85.00 77.00 83.00 9,999,700 0
18-Oct-2023 76.00 88.00 76.00 83.00 44,421,300 0
17-Oct-2023 72.00 89.00 72.00 85.00 32,897,600 0
16-Oct-2023 91.00 93.00 84.00 88.00 26,557,800 0
13-Oct-2023 95.00 95.00 91.00 93.00 14,587,800 0
12-Oct-2023 97.00 98.00 94.00 95.00 25,481,100 0
11-Oct-2023 97.00 99.00 95.00 97.00 56,083,300 0
10-Oct-2023 90.00 98.00 90.00 97.00 11,967,500 0
09-Oct-2023 95.00 98.00 95.00 96.00 12,687,300 0
06-Oct-2023 90.00 99.00 90.00 98.00 24,460,600 0
05-Oct-2023 96.00 100.00 96.00 98.00 15,671,600 0
04-Oct-2023 98.00 100.00 93.00 96.00 40,641,000 0
03-Oct-2023 105.00 105.00 100.00 100.00 31,398,900 0
02-Oct-2023 105.00 115.00 104.00 104.00 104,758,600 0
29-Sep-2023 108.00 109.00 105.00 107.00 20,357,200 0
27-Sep-2023 106.00 112.00 106.00 108.00 43,713,900 0
26-Sep-2023 108.00 113.00 105.00 106.00 36,229,400 0
25-Sep-2023 110.00 115.00 106.00 106.00 48,535,200 0
22-Sep-2023 108.00 128.00 105.00 115.00 207,466,500 0
21-Sep-2023 105.00 109.00 102.00 107.00 24,827,600 0
20-Sep-2023 104.00 105.00 101.00 103.00 9,608,700 0
19-Sep-2023 105.00 105.00 101.00 104.00 11,686,800 0
18-Sep-2023 106.00 106.00 101.00 102.00 27,177,600 0
15-Sep-2023 105.00 106.00 102.00 106.00 25,005,200 0
14-Sep-2023 107.00 107.00 103.00 105.00 12,173,100 0
13-Sep-2023 107.00 109.00 105.00 107.00 11,258,700 0
12-Sep-2023 110.00 110.00 106.00 109.00 7,360,100 0
11-Sep-2023 108.00 110.00 108.00 110.00 18,011,600 0
08-Sep-2023 106.00 111.00 105.00 109.00 27,663,000 0
07-Sep-2023 111.00 112.00 105.00 107.00 13,892,700 0
06-Sep-2023 112.00 113.00 110.00 111.00 10,221,100 0
05-Sep-2023 114.00 114.00 112.00 112.00 6,877,900 0
04-Sep-2023 113.00 113.00 112.00 113.00 25,469,000 0
01-Sep-2023 112.00 113.00 112.00 113.00 23,066,800 0
31-Aug-2023 112.00 114.00 111.00 112.00 11,592,100 0
30-Aug-2023 114.00 114.00 111.00 112.00 10,087,100 0
29-Aug-2023 114.00 114.00 112.00 112.00 12,620,700 0