Price History - DVLA

Kembali ke Company
Ticker: DVLA
Company: Darya-Varia Laboratoria Tbk
Date Open High Low Close Volume Value
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
14-Oct-2021 2,450.00 2,500.00 2,450.00 2,460.00 5,100 0
13-Oct-2021 2,450.00 2,500.00 2,440.00 2,440.00 32,300 0
12-Oct-2021 2,460.00 2,470.00 2,440.00 2,450.00 4,300 0
11-Oct-2021 2,440.00 2,500.00 2,440.00 2,440.00 20,200 0
08-Oct-2021 2,440.00 2,440.00 2,420.00 2,440.00 19,500 0
07-Oct-2021 2,420.00 2,450.00 2,420.00 2,440.00 8,500 0
06-Oct-2021 2,470.00 2,470.00 2,400.00 2,420.00 10,700 0
05-Oct-2021 2,440.00 2,440.00 2,420.00 2,440.00 8,900 0
04-Oct-2021 2,410.00 2,440.00 2,410.00 2,440.00 8,300 0
01-Oct-2021 2,450.00 2,450.00 2,400.00 2,410.00 54,900 0
30-Sep-2021 2,410.00 2,450.00 2,400.00 2,450.00 12,400 0
29-Sep-2021 2,430.00 2,480.00 2,400.00 2,400.00 222,200 0
28-Sep-2021 2,500.00 2,500.00 2,430.00 2,430.00 6,800 0
27-Sep-2021 2,470.00 2,500.00 2,420.00 2,490.00 41,800 0
24-Sep-2021 2,470.00 2,500.00 2,470.00 2,480.00 5,000 0
23-Sep-2021 2,480.00 2,500.00 2,470.00 2,500.00 10,700 0
22-Sep-2021 2,470.00 2,500.00 2,470.00 2,480.00 11,800 0
21-Sep-2021 2,500.00 2,510.00 2,490.00 2,510.00 3,500 0
20-Sep-2021 2,510.00 2,510.00 2,480.00 2,480.00 1,500 0
17-Sep-2021 2,510.00 2,540.00 2,490.00 2,500.00 8,200 0
16-Sep-2021 2,510.00 2,520.00 2,490.00 2,500.00 22,200 0
15-Sep-2021 2,480.00 2,510.00 2,480.00 2,510.00 12,600 0
14-Sep-2021 2,480.00 2,500.00 2,450.00 2,490.00 5,800 0
13-Sep-2021 2,470.00 2,500.00 2,470.00 2,480.00 51,900 0
10-Sep-2021 2,450.00 2,470.00 2,450.00 2,470.00 8,500 0
09-Sep-2021 2,470.00 2,470.00 2,450.00 2,450.00 18,700 0
08-Sep-2021 2,490.00 2,490.00 2,460.00 2,460.00 5,200 0
07-Sep-2021 2,460.00 2,500.00 2,440.00 2,490.00 14,000 0
06-Sep-2021 2,530.00 2,530.00 2,420.00 2,450.00 8,700 0
03-Sep-2021 2,490.00 2,540.00 2,460.00 2,460.00 131,400 0
02-Sep-2021 2,450.00 2,450.00 2,430.00 2,430.00 7,100 0
01-Sep-2021 2,420.00 2,450.00 2,420.00 2,450.00 25,500 0
31-Aug-2021 2,440.00 2,440.00 2,430.00 2,430.00 3,500 0
30-Aug-2021 2,390.00 2,450.00 2,390.00 2,440.00 13,400 0
27-Aug-2021 2,400.00 2,420.00 2,390.00 2,390.00 20,000 0
26-Aug-2021 2,420.00 2,420.00 2,400.00 2,400.00 7,800 0
25-Aug-2021 2,430.00 2,440.00 2,420.00 2,420.00 24,300 0
24-Aug-2021 2,410.00 2,410.00 2,400.00 2,410.00 12,300 0
23-Aug-2021 2,400.00 2,410.00 2,400.00 2,410.00 4,900 0
20-Aug-2021 2,390.00 2,400.00 2,360.00 2,400.00 80,700 0
19-Aug-2021 2,400.00 2,410.00 2,360.00 2,360.00 31,700 0
18-Aug-2021 2,390.00 2,410.00 2,390.00 2,400.00 16,100 0
16-Aug-2021 2,380.00 2,450.00 2,360.00 2,390.00 72,300 0
13-Aug-2021 2,430.00 2,430.00 2,400.00 2,400.00 9,900 0
12-Aug-2021 2,410.00 2,430.00 2,400.00 2,400.00 7,500 0
10-Aug-2021 2,400.00 2,440.00 2,400.00 2,400.00 5,800 0
09-Aug-2021 2,410.00 2,450.00 2,400.00 2,400.00 16,700 0