Price History - DVLA

Kembali ke Company
Ticker: DVLA
Company: Darya-Varia Laboratoria Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 2,580.00 2,580.00 2,550.00 2,550.00 23,000 0
06-Jun-2022 2,570.00 2,570.00 2,550.00 2,550.00 25,000 0
03-Jun-2022 2,650.00 2,650.00 2,550.00 2,570.00 116,900 0
02-Jun-2022 2,600.00 2,690.00 2,600.00 2,650.00 37,400 0
31-May-2022 2,720.00 2,730.00 2,590.00 2,600.00 53,500 0
30-May-2022 2,410.00 2,730.00 2,410.00 2,730.00 211,800 0
27-May-2022 2,410.00 2,420.00 2,400.00 2,400.00 19,000 0
25-May-2022 2,420.00 2,420.00 2,410.00 2,410.00 6,000 0
24-May-2022 2,420.00 2,420.00 2,400.00 2,410.00 33,200 0
23-May-2022 2,400.00 2,450.00 2,400.00 2,400.00 32,800 0
20-May-2022 2,500.00 2,500.00 2,400.00 2,400.00 30,600 0
19-May-2022 2,450.00 2,480.00 2,440.00 2,440.00 8,400 0
18-May-2022 2,450.00 2,450.00 2,430.00 2,450.00 16,000 0
17-May-2022 2,430.00 2,450.00 2,430.00 2,450.00 4,400 0
13-May-2022 2,450.00 2,520.00 2,410.00 2,410.00 16,800 0
12-May-2022 2,520.00 2,520.00 2,450.00 2,450.00 54,500 0
11-May-2022 2,540.00 2,550.00 2,490.00 2,490.00 26,000 0
10-May-2022 2,470.00 2,510.00 2,470.00 2,490.00 13,300 0
09-May-2022 2,540.00 2,540.00 2,460.00 2,470.00 43,700 0
28-Apr-2022 2,670.00 2,670.00 2,500.00 2,540.00 12,300 0
27-Apr-2022 2,470.00 2,560.00 2,470.00 2,550.00 49,400 0
26-Apr-2022 2,530.00 2,530.00 2,450.00 2,460.00 86,300 0
25-Apr-2022 2,610.00 2,620.00 2,500.00 2,530.00 92,200 0
22-Apr-2022 2,640.00 2,640.00 2,520.00 2,560.00 135,200 0
21-Apr-2022 2,740.00 2,740.00 2,630.00 2,640.00 165,900 0
20-Apr-2022 2,750.00 2,760.00 2,740.00 2,740.00 49,000 0
19-Apr-2022 2,780.00 2,780.00 2,750.00 2,750.00 2,200 0
18-Apr-2022 2,750.00 2,800.00 2,740.00 2,740.00 21,900 0
14-Apr-2022 2,750.00 2,780.00 2,750.00 2,750.00 5,300 0
13-Apr-2022 2,770.00 2,770.00 2,750.00 2,750.00 15,200 0
12-Apr-2022 2,780.00 2,780.00 2,750.00 2,750.00 2,300 0
11-Apr-2022 2,750.00 2,770.00 2,740.00 2,750.00 13,900 0
08-Apr-2022 2,800.00 2,800.00 2,750.00 2,750.00 21,100 0
07-Apr-2022 2,760.00 2,780.00 2,750.00 2,750.00 13,600 0
06-Apr-2022 2,740.00 2,780.00 2,740.00 2,760.00 28,100 0
05-Apr-2022 2,730.00 2,800.00 2,730.00 2,740.00 10,900 0
04-Apr-2022 2,750.00 2,790.00 2,710.00 2,730.00 29,500 0
01-Apr-2022 2,750.00 2,790.00 2,750.00 2,750.00 16,400 0
31-Mar-2022 2,740.00 2,770.00 2,740.00 2,750.00 10,000 0
30-Mar-2022 2,790.00 2,790.00 2,740.00 2,750.00 8,300 0
29-Mar-2022 2,750.00 2,760.00 2,750.00 2,750.00 19,800 0
28-Mar-2022 2,770.00 2,770.00 2,750.00 2,750.00 10,500 0
25-Mar-2022 2,770.00 2,790.00 2,720.00 2,770.00 36,100 0
24-Mar-2022 2,780.00 2,830.00 2,750.00 2,770.00 18,400 0
23-Mar-2022 2,770.00 2,770.00 2,740.00 2,770.00 2,600 0
22-Mar-2022 2,790.00 2,890.00 2,750.00 2,770.00 11,500 0
21-Mar-2022 2,790.00 2,810.00 2,790.00 2,790.00 7,800 0
18-Mar-2022 2,780.00 2,800.00 2,780.00 2,790.00 14,100 0
17-Mar-2022 2,800.00 2,820.00 2,770.00 2,780.00 29,800 0
16-Mar-2022 2,780.00 2,790.00 2,770.00 2,780.00 16,900 0
15-Mar-2022 2,810.00 2,850.00 2,770.00 2,780.00 32,800 0
14-Mar-2022 2,820.00 2,840.00 2,810.00 2,810.00 16,900 0
11-Mar-2022 2,880.00 2,910.00 2,820.00 2,820.00 19,100 0