Price History - DVLA

Kembali ke Company
Ticker: DVLA
Company: Darya-Varia Laboratoria Tbk
Date Open High Low Close Volume Value
16-Mar-2023 1,975.00 1,980.00 1,940.00 1,975.00 8,700 0
15-Mar-2023 1,985.00 1,985.00 1,945.00 1,975.00 8,600 0
14-Mar-2023 2,000.00 2,000.00 1,945.00 1,945.00 104,000 0
13-Mar-2023 1,975.00 2,000.00 1,970.00 2,000.00 11,200 0
10-Mar-2023 1,985.00 2,000.00 1,960.00 1,975.00 91,100 0
09-Mar-2023 1,960.00 1,985.00 1,960.00 1,985.00 7,900 0
08-Mar-2023 1,975.00 1,975.00 1,960.00 1,960.00 114,700 0
07-Mar-2023 1,975.00 1,995.00 1,960.00 1,960.00 149,500 0
06-Mar-2023 1,965.00 1,995.00 1,965.00 1,975.00 4,200 0
03-Mar-2023 1,970.00 1,975.00 1,960.00 1,965.00 34,100 0
02-Mar-2023 2,010.00 2,010.00 1,960.00 1,965.00 137,700 0
01-Mar-2023 2,000.00 2,020.00 1,995.00 2,000.00 129,500 0
28-Feb-2023 1,975.00 2,020.00 1,970.00 2,000.00 27,300 0
27-Feb-2023 1,980.00 2,020.00 1,975.00 1,975.00 108,800 0
24-Feb-2023 2,040.00 2,040.00 1,975.00 1,975.00 216,000 0
23-Feb-2023 2,010.00 2,060.00 2,010.00 2,010.00 31,200 0
22-Feb-2023 2,010.00 2,060.00 2,010.00 2,010.00 35,700 0
21-Feb-2023 2,000.00 2,010.00 1,995.00 2,010.00 29,900 0
20-Feb-2023 2,010.00 2,030.00 1,985.00 2,000.00 54,200 0
17-Feb-2023 2,070.00 2,110.00 1,985.00 2,010.00 308,700 0
16-Feb-2023 2,120.00 2,120.00 2,030.00 2,070.00 351,900 0
15-Feb-2023 2,090.00 2,130.00 2,070.00 2,070.00 428,700 0
14-Feb-2023 2,120.00 2,130.00 2,070.00 2,110.00 238,700 0
13-Feb-2023 2,130.00 2,170.00 2,120.00 2,130.00 55,100 0
10-Feb-2023 2,130.00 2,170.00 2,100.00 2,130.00 42,300 0
09-Feb-2023 2,130.00 2,190.00 2,100.00 2,130.00 66,100 0
08-Feb-2023 2,150.00 2,180.00 2,120.00 2,130.00 93,200 0
07-Feb-2023 2,140.00 2,190.00 2,130.00 2,150.00 12,600 0
06-Feb-2023 2,180.00 2,200.00 2,140.00 2,140.00 150,700 0
03-Feb-2023 2,180.00 2,190.00 2,160.00 2,180.00 42,200 0
02-Feb-2023 2,190.00 2,200.00 2,180.00 2,180.00 15,700 0
01-Feb-2023 2,190.00 2,210.00 2,180.00 2,190.00 9,900 0
31-Jan-2023 2,200.00 2,220.00 2,180.00 2,190.00 33,500 0
30-Jan-2023 2,200.00 2,230.00 2,200.00 2,200.00 31,300 0
27-Jan-2023 2,230.00 2,230.00 2,180.00 2,200.00 63,000 0
26-Jan-2023 2,200.00 2,230.00 2,190.00 2,230.00 21,200 0
25-Jan-2023 2,270.00 2,270.00 2,200.00 2,230.00 9,800 0
24-Jan-2023 2,200.00 2,300.00 2,200.00 2,230.00 7,100 0
20-Jan-2023 2,210.00 2,210.00 2,190.00 2,200.00 44,700 0
19-Jan-2023 2,240.00 2,240.00 2,200.00 2,210.00 23,500 0
18-Jan-2023 2,250.00 2,250.00 2,220.00 2,240.00 28,500 0
17-Jan-2023 2,230.00 2,250.00 2,220.00 2,250.00 38,700 0
16-Jan-2023 2,310.00 2,310.00 2,230.00 2,230.00 36,000 0
13-Jan-2023 2,300.00 2,300.00 2,250.00 2,260.00 19,400 0
12-Jan-2023 2,260.00 2,300.00 2,250.00 2,250.00 41,800 0
11-Jan-2023 2,300.00 2,300.00 2,240.00 2,260.00 74,500 0
10-Jan-2023 2,320.00 2,320.00 2,290.00 2,300.00 74,700 0
09-Jan-2023 2,340.00 2,360.00 2,300.00 2,300.00 18,600 0
06-Jan-2023 2,350.00 2,350.00 2,340.00 2,340.00 17,200 0
05-Jan-2023 2,400.00 2,400.00 2,350.00 2,350.00 27,900 0
04-Jan-2023 2,390.00 2,420.00 2,390.00 2,400.00 8,400 0
03-Jan-2023 2,380.00 2,390.00 2,370.00 2,390.00 2,800 0
02-Jan-2023 2,370.00 2,370.00 2,370.00 2,370.00 11,700 0
30-Dec-2022 2,370.00 2,370.00 2,370.00 2,370.00 3,000 0
29-Dec-2022 2,370.00 2,370.00 2,360.00 2,370.00 6,500 0
28-Dec-2022 2,370.00 2,410.00 2,370.00 2,370.00 3,800 0
27-Dec-2022 2,400.00 2,400.00 2,380.00 2,380.00 2,300 0
26-Dec-2022 2,400.00 2,400.00 2,380.00 2,400.00 800 0
23-Dec-2022 2,360.00 2,380.00 2,340.00 2,380.00 37,500 0
22-Dec-2022 2,390.00 2,390.00 2,360.00 2,370.00 400 0
21-Dec-2022 2,380.00 2,420.00 2,370.00 2,380.00 4,300 0
20-Dec-2022 2,390.00 2,400.00 2,380.00 2,380.00 1,100 0
19-Dec-2022 2,390.00 2,420.00 2,390.00 2,390.00 7,200 0
16-Dec-2022 2,410.00 2,410.00 2,370.00 2,390.00 4,700 0
15-Dec-2022 2,400.00 2,430.00 2,390.00 2,410.00 2,400 0
14-Dec-2022 2,400.00 2,400.00 2,380.00 2,400.00 1,900 0
13-Dec-2022 2,400.00 2,400.00 2,390.00 2,390.00 8,500 0
12-Dec-2022 2,400.00 2,400.00 2,390.00 2,400.00 1,500 0
09-Dec-2022 2,380.00 2,400.00 2,360.00 2,400.00 13,200 0
08-Dec-2022 2,400.00 2,400.00 2,380.00 2,390.00 25,400 0
07-Dec-2022 2,390.00 2,420.00 2,390.00 2,400.00 5,500 0
06-Dec-2022 2,420.00 2,420.00 2,390.00 2,390.00 6,600 0
05-Dec-2022 2,440.00 2,440.00 2,400.00 2,420.00 12,800 0
02-Dec-2022 2,440.00 2,440.00 2,410.00 2,440.00 9,800 0
01-Dec-2022 2,420.00 2,460.00 2,400.00 2,440.00 28,700 0
30-Nov-2022 2,450.00 2,450.00 2,410.00 2,420.00 1,300 0
29-Nov-2022 2,420.00 2,450.00 2,420.00 2,450.00 3,800 0
28-Nov-2022 2,420.00 2,480.00 2,360.00 2,400.00 64,400 0
25-Nov-2022 2,440.00 2,480.00 2,420.00 2,420.00 15,500 0
24-Nov-2022 2,450.00 2,450.00 2,430.00 2,440.00 2,500 0
23-Nov-2022 2,420.00 2,460.00 2,340.00 2,440.00 63,900 0
22-Nov-2022 2,490.00 2,490.00 2,400.00 2,420.00 13,700 0
21-Nov-2022 2,460.00 2,460.00 2,410.00 2,420.00 41,900 0
18-Nov-2022 2,450.00 2,450.00 2,440.00 2,450.00 3,800 0
17-Nov-2022 2,460.00 2,460.00 2,440.00 2,450.00 23,700 0
16-Nov-2022 2,480.00 2,500.00 2,460.00 2,480.00 10,500 0
15-Nov-2022 2,580.00 2,580.00 2,460.00 2,500.00 28,700 0
14-Nov-2022 2,480.00 2,570.00 2,470.00 2,570.00 25,600 0
11-Nov-2022 2,480.00 2,480.00 2,460.00 2,470.00 5,900 0
10-Nov-2022 2,460.00 2,480.00 2,460.00 2,480.00 6,000 0
09-Nov-2022 2,480.00 2,480.00 2,480.00 2,480.00 2,600 0
08-Nov-2022 2,490.00 2,490.00 2,470.00 2,470.00 3,400 0
07-Nov-2022 2,490.00 2,490.00 2,480.00 2,490.00 12,600 0
04-Nov-2022 2,500.00 2,500.00 2,460.00 2,480.00 10,300 0
03-Nov-2022 2,570.00 2,570.00 2,470.00 2,490.00 73,100 0
02-Nov-2022 2,590.00 2,590.00 2,570.00 2,570.00 99,400 0
01-Nov-2022 2,560.00 2,580.00 2,560.00 2,570.00 46,400 0
31-Oct-2022 2,550.00 2,580.00 2,550.00 2,560.00 37,900 0
28-Oct-2022 2,560.00 2,560.00 2,540.00 2,540.00 21,400 0
27-Oct-2022 2,560.00 2,560.00 2,540.00 2,540.00 23,000 0