Price History - DVLA

Kembali ke Company
Ticker: DVLA
Company: Darya-Varia Laboratoria Tbk
Date Open High Low Close Volume Value
30-Dec-2022 2,370.00 2,370.00 2,370.00 2,370.00 3,000 0
29-Dec-2022 2,370.00 2,370.00 2,360.00 2,370.00 6,500 0
28-Dec-2022 2,370.00 2,410.00 2,370.00 2,370.00 3,800 0
27-Dec-2022 2,400.00 2,400.00 2,380.00 2,380.00 2,300 0
26-Dec-2022 2,400.00 2,400.00 2,380.00 2,400.00 800 0
23-Dec-2022 2,360.00 2,380.00 2,340.00 2,380.00 37,500 0
22-Dec-2022 2,390.00 2,390.00 2,360.00 2,370.00 400 0
21-Dec-2022 2,380.00 2,420.00 2,370.00 2,380.00 4,300 0
20-Dec-2022 2,390.00 2,400.00 2,380.00 2,380.00 1,100 0
19-Dec-2022 2,390.00 2,420.00 2,390.00 2,390.00 7,200 0
16-Dec-2022 2,410.00 2,410.00 2,370.00 2,390.00 4,700 0
15-Dec-2022 2,400.00 2,430.00 2,390.00 2,410.00 2,400 0
14-Dec-2022 2,400.00 2,400.00 2,380.00 2,400.00 1,900 0
13-Dec-2022 2,400.00 2,400.00 2,390.00 2,390.00 8,500 0
12-Dec-2022 2,400.00 2,400.00 2,390.00 2,400.00 1,500 0
09-Dec-2022 2,380.00 2,400.00 2,360.00 2,400.00 13,200 0
08-Dec-2022 2,400.00 2,400.00 2,380.00 2,390.00 25,400 0
07-Dec-2022 2,390.00 2,420.00 2,390.00 2,400.00 5,500 0
06-Dec-2022 2,420.00 2,420.00 2,390.00 2,390.00 6,600 0
05-Dec-2022 2,440.00 2,440.00 2,400.00 2,420.00 12,800 0
02-Dec-2022 2,440.00 2,440.00 2,410.00 2,440.00 9,800 0
01-Dec-2022 2,420.00 2,460.00 2,400.00 2,440.00 28,700 0
30-Nov-2022 2,450.00 2,450.00 2,410.00 2,420.00 1,300 0
29-Nov-2022 2,420.00 2,450.00 2,420.00 2,450.00 3,800 0
28-Nov-2022 2,420.00 2,480.00 2,360.00 2,400.00 64,400 0
25-Nov-2022 2,440.00 2,480.00 2,420.00 2,420.00 15,500 0
24-Nov-2022 2,450.00 2,450.00 2,430.00 2,440.00 2,500 0
23-Nov-2022 2,420.00 2,460.00 2,340.00 2,440.00 63,900 0
22-Nov-2022 2,490.00 2,490.00 2,400.00 2,420.00 13,700 0
21-Nov-2022 2,460.00 2,460.00 2,410.00 2,420.00 41,900 0
18-Nov-2022 2,450.00 2,450.00 2,440.00 2,450.00 3,800 0
17-Nov-2022 2,460.00 2,460.00 2,440.00 2,450.00 23,700 0
16-Nov-2022 2,480.00 2,500.00 2,460.00 2,480.00 10,500 0
15-Nov-2022 2,580.00 2,580.00 2,460.00 2,500.00 28,700 0
14-Nov-2022 2,480.00 2,570.00 2,470.00 2,570.00 25,600 0
11-Nov-2022 2,480.00 2,480.00 2,460.00 2,470.00 5,900 0
10-Nov-2022 2,460.00 2,480.00 2,460.00 2,480.00 6,000 0
09-Nov-2022 2,480.00 2,480.00 2,480.00 2,480.00 2,600 0
08-Nov-2022 2,490.00 2,490.00 2,470.00 2,470.00 3,400 0
07-Nov-2022 2,490.00 2,490.00 2,480.00 2,490.00 12,600 0
04-Nov-2022 2,500.00 2,500.00 2,460.00 2,480.00 10,300 0
03-Nov-2022 2,570.00 2,570.00 2,470.00 2,490.00 73,100 0
02-Nov-2022 2,590.00 2,590.00 2,570.00 2,570.00 99,400 0
01-Nov-2022 2,560.00 2,580.00 2,560.00 2,570.00 46,400 0
31-Oct-2022 2,550.00 2,580.00 2,550.00 2,560.00 37,900 0
28-Oct-2022 2,560.00 2,560.00 2,540.00 2,540.00 21,400 0
27-Oct-2022 2,560.00 2,560.00 2,540.00 2,540.00 23,000 0
26-Oct-2022 2,550.00 2,570.00 2,530.00 2,540.00 54,400 0
25-Oct-2022 2,530.00 2,550.00 2,530.00 2,530.00 11,800 0
24-Oct-2022 2,520.00 2,530.00 2,500.00 2,530.00 6,100 0
21-Oct-2022 2,500.00 2,500.00 2,490.00 2,500.00 7,900 0
20-Oct-2022 2,510.00 2,510.00 2,490.00 2,490.00 300 0
19-Oct-2022 2,500.00 2,530.00 2,500.00 2,510.00 2,300 0
18-Oct-2022 2,490.00 2,500.00 2,480.00 2,500.00 6,400 0
17-Oct-2022 2,510.00 2,510.00 2,480.00 2,490.00 14,000 0
14-Oct-2022 2,500.00 2,500.00 2,500.00 2,500.00 4,600 0
13-Oct-2022 2,480.00 2,530.00 2,480.00 2,490.00 7,900 0
12-Oct-2022 2,550.00 2,550.00 2,490.00 2,490.00 4,300 0
11-Oct-2022 2,540.00 2,540.00 2,500.00 2,510.00 9,100 0
10-Oct-2022 2,550.00 2,550.00 2,540.00 2,540.00 5,100 0
07-Oct-2022 2,520.00 2,550.00 2,520.00 2,520.00 5,900 0
06-Oct-2022 2,510.00 2,550.00 2,510.00 2,520.00 1,700 0
05-Oct-2022 2,500.00 2,510.00 2,500.00 2,510.00 300 0
04-Oct-2022 2,550.00 2,560.00 2,500.00 2,500.00 2,400 0
03-Oct-2022 2,500.00 2,520.00 2,500.00 2,510.00 29,400 0
30-Sep-2022 2,580.00 2,580.00 2,470.00 2,500.00 68,900 0
29-Sep-2022 2,530.00 2,570.00 2,520.00 2,520.00 14,700 0
28-Sep-2022 2,560.00 2,560.00 2,530.00 2,530.00 6,100 0
27-Sep-2022 2,540.00 2,540.00 2,530.00 2,530.00 5,900 0
26-Sep-2022 2,540.00 2,540.00 2,530.00 2,540.00 17,600 0
23-Sep-2022 2,540.00 2,540.00 2,520.00 2,540.00 7,700 0
22-Sep-2022 2,550.00 2,570.00 2,530.00 2,530.00 22,400 0
21-Sep-2022 2,560.00 2,570.00 2,560.00 2,560.00 4,600 0
20-Sep-2022 2,580.00 2,590.00 2,560.00 2,560.00 26,600 0
19-Sep-2022 2,550.00 2,580.00 2,530.00 2,580.00 11,600 0
16-Sep-2022 2,570.00 2,570.00 2,540.00 2,550.00 15,600 0
15-Sep-2022 2,570.00 2,590.00 2,530.00 2,560.00 13,500 0
14-Sep-2022 2,580.00 2,580.00 2,570.00 2,580.00 28,300 0
13-Sep-2022 2,580.00 2,580.00 2,560.00 2,570.00 14,600 0
12-Sep-2022 2,580.00 2,580.00 2,560.00 2,560.00 2,700 0
09-Sep-2022 2,510.00 2,580.00 2,510.00 2,530.00 10,700 0
08-Sep-2022 2,600.00 2,600.00 2,510.00 2,510.00 52,400 0
07-Sep-2022 2,580.00 2,600.00 2,580.00 2,580.00 51,800 0
06-Sep-2022 2,600.00 2,610.00 2,570.00 2,580.00 21,100 0
05-Sep-2022 2,600.00 2,600.00 2,570.00 2,580.00 64,800 0
02-Sep-2022 2,600.00 2,610.00 2,590.00 2,590.00 18,000 0
01-Sep-2022 2,590.00 2,610.00 2,580.00 2,600.00 68,600 0
31-Aug-2022 2,570.00 2,590.00 2,570.00 2,580.00 27,700 0
30-Aug-2022 2,540.00 2,560.00 2,540.00 2,560.00 31,300 0
29-Aug-2022 2,580.00 2,580.00 2,530.00 2,550.00 39,300 0
26-Aug-2022 2,580.00 2,580.00 2,570.00 2,570.00 15,500 0
25-Aug-2022 2,570.00 2,590.00 2,570.00 2,580.00 20,300 0
24-Aug-2022 2,580.00 2,600.00 2,550.00 2,570.00 14,900 0
23-Aug-2022 2,560.00 2,620.00 2,500.00 2,560.00 90,500 0
22-Aug-2022 2,560.00 2,570.00 2,550.00 2,570.00 33,200 0
19-Aug-2022 2,600.00 2,600.00 2,560.00 2,560.00 39,600 0
18-Aug-2022 2,560.00 2,580.00 2,550.00 2,560.00 17,600 0
16-Aug-2022 2,590.00 2,590.00 2,550.00 2,560.00 15,800 0
15-Aug-2022 2,560.00 2,600.00 2,560.00 2,590.00 11,100 0
12-Aug-2022 2,610.00 2,630.00 2,570.00 2,570.00 31,700 0