Price History - DVLA

Kembali ke Company
Ticker: DVLA
Company: Darya-Varia Laboratoria Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 2,900.00 2,920.00 2,810.00 2,820.00 4,900 0
09-Mar-2022 2,710.00 2,900.00 2,700.00 2,900.00 118,100 0
08-Mar-2022 2,750.00 2,750.00 2,700.00 2,710.00 92,300 0
07-Mar-2022 2,830.00 2,830.00 2,700.00 2,750.00 102,500 0
04-Mar-2022 2,910.00 2,910.00 2,820.00 2,830.00 52,700 0
02-Mar-2022 2,900.00 2,920.00 2,850.00 2,920.00 25,000 0
01-Mar-2022 2,900.00 3,000.00 2,880.00 2,890.00 32,500 0
25-Feb-2022 2,900.00 2,910.00 2,890.00 2,900.00 15,100 0
24-Feb-2022 2,950.00 2,990.00 2,860.00 2,900.00 20,700 0
23-Feb-2022 2,970.00 2,970.00 2,930.00 2,940.00 15,200 0
22-Feb-2022 2,990.00 2,990.00 2,970.00 2,970.00 11,500 0
21-Feb-2022 2,980.00 3,000.00 2,980.00 2,990.00 72,100 0
18-Feb-2022 2,930.00 2,980.00 2,930.00 2,980.00 12,700 0
17-Feb-2022 2,940.00 2,940.00 2,930.00 2,930.00 5,300 0
16-Feb-2022 2,990.00 2,990.00 2,930.00 2,940.00 33,400 0
15-Feb-2022 2,990.00 2,990.00 2,960.00 2,970.00 11,500 0
14-Feb-2022 2,950.00 3,080.00 2,940.00 2,990.00 37,700 0
11-Feb-2022 3,000.00 3,000.00 2,940.00 2,950.00 7,400 0
10-Feb-2022 2,950.00 3,000.00 2,950.00 3,000.00 8,200 0
09-Feb-2022 3,000.00 3,000.00 2,950.00 2,960.00 27,600 0
08-Feb-2022 3,020.00 3,020.00 3,000.00 3,000.00 16,100 0
07-Feb-2022 2,980.00 3,150.00 2,970.00 3,020.00 48,900 0
04-Feb-2022 2,990.00 3,000.00 2,960.00 2,980.00 10,100 0
03-Feb-2022 2,960.00 3,090.00 2,950.00 2,960.00 114,300 0
02-Feb-2022 2,920.00 2,950.00 2,880.00 2,940.00 61,400 0
31-Jan-2022 2,950.00 3,000.00 2,870.00 2,900.00 28,800 0
28-Jan-2022 2,940.00 3,140.00 2,900.00 2,950.00 17,900 0
27-Jan-2022 2,960.00 3,080.00 2,900.00 2,940.00 47,500 0
26-Jan-2022 2,880.00 3,400.00 2,820.00 2,960.00 211,000 0
25-Jan-2022 2,870.00 2,880.00 2,840.00 2,880.00 55,700 0
24-Jan-2022 2,750.00 2,880.00 2,750.00 2,870.00 43,100 0
21-Jan-2022 2,770.00 2,840.00 2,750.00 2,750.00 2,900 0
20-Jan-2022 2,800.00 2,800.00 2,750.00 2,750.00 2,300 0
19-Jan-2022 2,780.00 2,780.00 2,740.00 2,750.00 22,100 0
18-Jan-2022 2,780.00 2,780.00 2,780.00 2,780.00 1,300 0
17-Jan-2022 2,780.00 2,790.00 2,760.00 2,780.00 12,600 0
14-Jan-2022 2,800.00 2,800.00 2,780.00 2,790.00 3,700 0
13-Jan-2022 2,760.00 2,800.00 2,740.00 2,780.00 22,000 0
12-Jan-2022 2,850.00 2,860.00 2,750.00 2,820.00 13,700 0
11-Jan-2022 2,860.00 2,900.00 2,790.00 2,850.00 34,900 0
10-Jan-2022 2,810.00 2,890.00 2,810.00 2,870.00 45,800 0
07-Jan-2022 2,850.00 2,850.00 2,810.00 2,810.00 5,600 0
06-Jan-2022 2,780.00 2,790.00 2,750.00 2,750.00 6,700 0
05-Jan-2022 2,780.00 2,780.00 2,750.00 2,780.00 10,200 0
04-Jan-2022 2,750.00 2,790.00 2,750.00 2,780.00 4,700 0
03-Jan-2022 2,760.00 2,760.00 2,750.00 2,750.00 3,300 0
30-Dec-2021 2,750.00 2,760.00 2,750.00 2,750.00 5,400 0