Price History - DVLA

Kembali ke Company
Ticker: DVLA
Company: Darya-Varia Laboratoria Tbk
Date Open High Low Close Volume Value
07-Jun-2023 1,975.00 1,975.00 1,950.00 1,975.00 17,800 0
06-Jun-2023 1,930.00 2,000.00 1,930.00 1,965.00 8,900 0
05-Jun-2023 1,975.00 1,975.00 1,950.00 1,955.00 25,600 0
31-May-2023 1,985.00 2,000.00 1,970.00 1,975.00 20,100 0
30-May-2023 1,975.00 1,975.00 1,970.00 1,970.00 3,900 0
29-May-2023 1,970.00 1,990.00 1,970.00 1,975.00 26,900 0
26-May-2023 1,970.00 1,970.00 1,960.00 1,965.00 2,100 0
25-May-2023 1,950.00 1,970.00 1,950.00 1,965.00 7,300 0
24-May-2023 1,975.00 1,975.00 1,950.00 1,950.00 0 0
23-May-2023 1,985.00 1,985.00 1,950.00 1,950.00 16,400 0
22-May-2023 1,935.00 1,980.00 1,925.00 1,970.00 65,100 0
19-May-2023 1,950.00 1,980.00 1,940.00 1,940.00 20,700 0
17-May-2023 1,970.00 1,985.00 1,950.00 1,950.00 18,700 0
16-May-2023 1,940.00 1,995.00 1,940.00 1,960.00 62,500 0
15-May-2023 1,930.00 1,960.00 1,925.00 1,935.00 58,500 0
12-May-2023 1,935.00 1,960.00 1,930.00 1,930.00 476,800 0
11-May-2023 1,940.00 1,945.00 1,925.00 1,930.00 75,900 0
10-May-2023 1,960.00 1,960.00 1,945.00 1,945.00 77,000 0
09-May-2023 1,950.00 1,950.00 1,945.00 1,950.00 30,000 0
08-May-2023 1,950.00 1,965.00 1,940.00 1,950.00 10,700 0
05-May-2023 1,950.00 1,955.00 1,940.00 1,950.00 10,100 0
04-May-2023 1,920.00 1,950.00 1,920.00 1,950.00 62,300 0
03-May-2023 1,935.00 1,935.00 1,920.00 1,920.00 41,100 0
02-May-2023 1,950.00 1,950.00 1,915.00 1,925.00 71,700 0
28-Apr-2023 1,975.00 1,975.00 1,940.00 1,940.00 105,100 0
27-Apr-2023 1,975.00 1,975.00 1,960.00 1,965.00 23,700 0
26-Apr-2023 1,970.00 1,990.00 1,965.00 1,975.00 14,900 0
18-Apr-2023 1,975.00 1,975.00 1,970.00 1,975.00 3,000 0
17-Apr-2023 1,990.00 1,990.00 1,960.00 1,975.00 5,200 0
14-Apr-2023 1,970.00 1,970.00 1,955.00 1,955.00 1,800 0
13-Apr-2023 1,970.00 1,970.00 1,945.00 1,970.00 32,300 0
12-Apr-2023 1,970.00 1,970.00 1,965.00 1,970.00 20,700 0
11-Apr-2023 1,980.00 1,980.00 1,970.00 1,970.00 7,600 0
10-Apr-2023 1,990.00 1,995.00 1,965.00 1,975.00 4,900 0
06-Apr-2023 1,975.00 1,980.00 1,970.00 1,975.00 14,300 0
05-Apr-2023 1,975.00 1,975.00 1,970.00 1,975.00 2,800 0
04-Apr-2023 1,965.00 1,975.00 1,950.00 1,965.00 44,900 0
03-Apr-2023 1,965.00 1,975.00 1,930.00 1,965.00 8,900 0
31-Mar-2023 1,975.00 1,975.00 1,965.00 1,970.00 51,500 0
30-Mar-2023 1,990.00 1,990.00 1,975.00 1,975.00 18,800 0
29-Mar-2023 1,980.00 1,995.00 1,975.00 1,975.00 14,100 0
28-Mar-2023 1,980.00 1,980.00 1,970.00 1,975.00 10,800 0
27-Mar-2023 1,985.00 1,985.00 1,970.00 1,975.00 10,200 0
24-Mar-2023 1,940.00 1,985.00 1,940.00 1,965.00 11,000 0
21-Mar-2023 1,955.00 1,960.00 1,945.00 1,960.00 3,500 0
20-Mar-2023 1,950.00 1,975.00 1,950.00 1,955.00 5,400 0
17-Mar-2023 1,975.00 1,975.00 1,930.00 1,945.00 133,100 0
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