Price History - DVLA

Kembali ke Company
Ticker: DVLA
Company: Darya-Varia Laboratoria Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 2,790.00 2,790.00 2,710.00 2,750.00 20,200 0
28-Dec-2021 2,780.00 2,800.00 2,780.00 2,780.00 6,500 0
27-Dec-2021 2,760.00 2,790.00 2,710.00 2,780.00 14,600 0
24-Dec-2021 2,770.00 2,770.00 2,710.00 2,760.00 15,200 0
23-Dec-2021 2,790.00 2,790.00 2,740.00 2,770.00 2,900 0
22-Dec-2021 2,780.00 2,790.00 2,770.00 2,790.00 6,700 0
21-Dec-2021 2,710.00 2,810.00 2,710.00 2,770.00 5,000 0
20-Dec-2021 2,820.00 2,860.00 2,700.00 2,740.00 45,300 0
17-Dec-2021 2,860.00 2,860.00 2,800.00 2,810.00 18,100 0
16-Dec-2021 2,790.00 2,900.00 2,780.00 2,800.00 64,200 0
15-Dec-2021 2,750.00 2,800.00 2,730.00 2,740.00 4,900 0
14-Dec-2021 2,760.00 2,800.00 2,740.00 2,740.00 5,000 0
13-Dec-2021 2,790.00 2,800.00 2,750.00 2,750.00 26,400 0
10-Dec-2021 2,760.00 2,790.00 2,710.00 2,790.00 10,000 0
09-Dec-2021 2,800.00 2,800.00 2,720.00 2,760.00 5,300 0
08-Dec-2021 2,800.00 2,800.00 2,730.00 2,800.00 36,000 0
07-Dec-2021 2,800.00 2,800.00 2,750.00 2,800.00 2,000 0
06-Dec-2021 2,800.00 2,810.00 2,800.00 2,800.00 5,400 0
03-Dec-2021 2,700.00 2,800.00 2,700.00 2,800.00 32,500 0
02-Dec-2021 2,750.00 2,800.00 2,720.00 2,750.00 91,200 0
01-Dec-2021 2,800.00 2,800.00 2,750.00 2,750.00 14,900 0
30-Nov-2021 2,810.00 2,850.00 2,800.00 2,800.00 43,600 0
29-Nov-2021 2,800.00 2,850.00 2,760.00 2,810.00 17,000 0
26-Nov-2021 2,850.00 2,880.00 2,800.00 2,800.00 203,300 0
25-Nov-2021 2,830.00 2,850.00 2,820.00 2,850.00 32,000 0
24-Nov-2021 2,750.00 2,830.00 2,750.00 2,830.00 99,000 0
23-Nov-2021 2,700.00 2,850.00 2,690.00 2,750.00 124,500 0
22-Nov-2021 2,490.00 3,000.00 2,490.00 2,700.00 747,100 0
19-Nov-2021 2,460.00 2,460.00 2,450.00 2,450.00 9,500 0
18-Nov-2021 2,460.00 2,480.00 2,450.00 2,450.00 8,200 0
17-Nov-2021 2,460.00 2,460.00 2,450.00 2,460.00 13,800 0
16-Nov-2021 2,460.00 2,490.00 2,460.00 2,460.00 6,900 0
15-Nov-2021 2,490.00 2,490.00 2,450.00 2,460.00 22,400 0
12-Nov-2021 2,460.00 2,490.00 2,460.00 2,490.00 7,600 0
11-Nov-2021 2,460.00 2,460.00 2,450.00 2,460.00 17,800 0
10-Nov-2021 2,460.00 2,490.00 2,450.00 2,460.00 18,800 0
09-Nov-2021 2,460.00 2,480.00 2,460.00 2,460.00 9,600 0
08-Nov-2021 2,460.00 2,490.00 2,450.00 2,460.00 8,800 0
05-Nov-2021 2,450.00 2,480.00 2,420.00 2,460.00 22,900 0
04-Nov-2021 2,450.00 2,500.00 2,420.00 2,450.00 117,000 0
03-Nov-2021 2,520.00 2,520.00 2,420.00 2,450.00 55,100 0
02-Nov-2021 2,540.00 2,570.00 2,530.00 2,550.00 73,000 0
01-Nov-2021 2,560.00 2,600.00 2,540.00 2,540.00 97,200 0
29-Oct-2021 2,540.00 2,560.00 2,540.00 2,540.00 65,900 0
28-Oct-2021 2,540.00 2,570.00 2,520.00 2,540.00 50,400 0
27-Oct-2021 2,570.00 2,570.00 2,540.00 2,540.00 71,700 0
26-Oct-2021 2,500.00 2,590.00 2,500.00 2,570.00 138,800 0
25-Oct-2021 2,480.00 2,500.00 2,470.00 2,490.00 34,700 0
22-Oct-2021 2,480.00 2,480.00 2,460.00 2,480.00 7,400 0
21-Oct-2021 2,490.00 2,490.00 2,480.00 2,480.00 7,100 0
19-Oct-2021 2,460.00 2,490.00 2,460.00 2,490.00 7,400 0
18-Oct-2021 2,440.00 2,460.00 2,440.00 2,460.00 6,400 0
15-Oct-2021 2,450.00 2,460.00 2,440.00 2,440.00 13,700 0