Price History - DVLA

Kembali ke Company
Ticker: DVLA
Company: Darya-Varia Laboratoria Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 2,640.00 2,660.00 2,570.00 2,600.00 47,600 0
10-Aug-2022 2,610.00 2,670.00 2,560.00 2,630.00 27,500 0
09-Aug-2022 2,570.00 2,750.00 2,570.00 2,610.00 74,800 0
08-Aug-2022 2,550.00 2,610.00 2,550.00 2,570.00 74,700 0
05-Aug-2022 2,550.00 2,550.00 2,530.00 2,540.00 25,000 0
04-Aug-2022 2,550.00 2,550.00 2,530.00 2,530.00 13,100 0
03-Aug-2022 2,530.00 2,540.00 2,530.00 2,530.00 7,800 0
02-Aug-2022 2,540.00 2,550.00 2,480.00 2,530.00 60,600 0
01-Aug-2022 2,550.00 2,550.00 2,510.00 2,540.00 25,600 0
29-Jul-2022 2,550.00 2,590.00 2,550.00 2,550.00 37,800 0
28-Jul-2022 2,550.00 2,580.00 2,550.00 2,560.00 75,900 0
27-Jul-2022 2,550.00 2,560.00 2,540.00 2,540.00 46,500 0
26-Jul-2022 2,540.00 2,550.00 2,500.00 2,540.00 24,200 0
25-Jul-2022 2,540.00 2,590.00 2,540.00 2,540.00 30,900 0
22-Jul-2022 2,560.00 2,560.00 2,540.00 2,540.00 13,500 0
21-Jul-2022 2,560.00 2,570.00 2,550.00 2,560.00 9,200 0
20-Jul-2022 2,550.00 2,600.00 2,550.00 2,550.00 36,100 0
19-Jul-2022 2,540.00 2,600.00 2,540.00 2,550.00 34,900 0
18-Jul-2022 2,550.00 2,550.00 2,500.00 2,540.00 15,200 0
15-Jul-2022 2,500.00 2,530.00 2,500.00 2,500.00 33,400 0
14-Jul-2022 2,500.00 2,540.00 2,490.00 2,510.00 7,300 0
13-Jul-2022 2,500.00 2,630.00 2,500.00 2,520.00 26,400 0
12-Jul-2022 2,510.00 2,520.00 2,490.00 2,500.00 22,000 0
11-Jul-2022 2,520.00 2,550.00 2,490.00 2,510.00 52,800 0
08-Jul-2022 2,550.00 2,550.00 2,500.00 2,520.00 26,400 0
07-Jul-2022 2,500.00 2,580.00 2,490.00 2,560.00 61,800 0
06-Jul-2022 2,630.00 2,650.00 2,610.00 2,620.00 84,200 0
05-Jul-2022 2,610.00 2,670.00 2,610.00 2,620.00 24,500 0
04-Jul-2022 2,620.00 2,660.00 2,600.00 2,610.00 93,400 0
01-Jul-2022 2,600.00 2,630.00 2,590.00 2,620.00 47,000 0
30-Jun-2022 2,590.00 2,620.00 2,590.00 2,600.00 25,600 0
29-Jun-2022 2,600.00 2,610.00 2,540.00 2,590.00 23,700 0
28-Jun-2022 2,520.00 2,640.00 2,520.00 2,600.00 45,700 0
27-Jun-2022 2,520.00 2,530.00 2,520.00 2,520.00 19,600 0
24-Jun-2022 2,570.00 2,570.00 2,480.00 2,520.00 35,400 0
23-Jun-2022 2,490.00 2,600.00 2,490.00 2,570.00 27,000 0
22-Jun-2022 2,500.00 2,520.00 2,490.00 2,490.00 7,900 0
21-Jun-2022 2,500.00 2,510.00 2,470.00 2,500.00 11,800 0
20-Jun-2022 2,500.00 2,500.00 2,500.00 2,500.00 2,700 0
17-Jun-2022 2,500.00 2,500.00 2,450.00 2,500.00 26,100 0
16-Jun-2022 2,510.00 2,530.00 2,500.00 2,510.00 9,800 0
15-Jun-2022 2,510.00 2,520.00 2,490.00 2,490.00 5,300 0
14-Jun-2022 2,500.00 2,550.00 2,450.00 2,490.00 19,500 0
13-Jun-2022 2,530.00 2,560.00 2,460.00 2,510.00 20,900 0
10-Jun-2022 2,550.00 2,550.00 2,540.00 2,540.00 8,600 0
09-Jun-2022 2,600.00 2,600.00 2,540.00 2,550.00 29,900 0
08-Jun-2022 2,570.00 2,570.00 2,550.00 2,550.00 26,000 0