Price History - PDES

Kembali ke Company
Ticker: PDES
Company: Destinasi Tirta Nusantara Tbk
Date Open High Low Close Volume Value
04-Aug-2026 370.00 370.00 370.00 370.00 2,500 0
03-Aug-2026 374.00 374.00 372.00 372.00 38,600 0
31-Jul-2026 426.00 426.00 374.00 374.00 78,300 0
30-Jul-2026 408.00 414.00 392.00 414.00 273,700 0
29-Jul-2026 400.00 408.00 392.00 408.00 477,200 0
28-Jul-2026 390.00 400.00 388.00 400.00 8,400 0
27-Jul-2026 392.00 398.00 390.00 390.00 5,300 0
24-Jul-2026 400.00 400.00 390.00 394.00 5,700 0
23-Jul-2026 398.00 402.00 390.00 402.00 29,800 0
22-Jul-2026 396.00 404.00 392.00 400.00 127,200 0
21-Jul-2026 404.00 404.00 394.00 396.00 12,300 0
20-Jul-2026 402.00 404.00 402.00 402.00 500 0
17-Jul-2026 404.00 404.00 402.00 402.00 4,000 0
16-Jul-2026 404.00 406.00 390.00 404.00 1,200 0
15-Jul-2026 406.00 406.00 404.00 406.00 1,500 0
14-Jul-2026 400.00 406.00 398.00 406.00 1,800 0
13-Jul-2026 408.00 408.00 398.00 400.00 11,300 0
10-Jul-2026 400.00 410.00 400.00 408.00 23,300 0
09-Jul-2026 410.00 410.00 392.00 410.00 28,100 0
08-Jul-2026 404.00 410.00 390.00 410.00 32,200 0
07-Jul-2026 424.00 424.00 402.00 404.00 56,200 0
06-Jul-2026 448.00 448.00 402.00 420.00 38,800 0
03-Jul-2026 416.00 424.00 408.00 408.00 38,100 0
02-Jul-2026 450.00 452.00 396.00 418.00 219,600 0
01-Jul-2026 452.00 452.00 452.00 452.00 0 0
30-Jun-2026 452.00 452.00 452.00 452.00 0 0
29-Jun-2026 452.00 452.00 452.00 452.00 0 0
26-Jun-2026 452.00 452.00 452.00 452.00 0 0
25-Jun-2026 450.00 452.00 450.00 452.00 6,200 0
24-Jun-2026 468.00 472.00 414.00 452.00 45,000 0
23-Jun-2026 486.00 486.00 486.00 486.00 0 0
22-Jun-2026 488.00 488.00 486.00 486.00 300 0
19-Jun-2026 480.00 490.00 470.00 490.00 7,000 0
18-Jun-2026 510.00 510.00 470.00 498.00 2,800 0
17-Jun-2026 510.00 510.00 488.00 500.00 67,200 0
15-Jun-2026 458.00 525.00 458.00 488.00 93,400 0
12-Jun-2026 505.00 510.00 505.00 510.00 2,900 0
11-Jun-2026 505.00 510.00 505.00 505.00 300 0
10-Jun-2026 442.00 510.00 442.00 505.00 1,400 0
09-Jun-2026 510.00 510.00 505.00 505.00 200 0
08-Jun-2026 510.00 510.00 462.00 500.00 5,400 0
05-Jun-2026 505.00 510.00 480.00 510.00 12,700 0
04-Jun-2026 510.00 510.00 505.00 505.00 1,500 0
03-Jun-2026 510.00 510.00 488.00 505.00 1,100 0
02-Jun-2026 505.00 505.00 505.00 505.00 0 0
29-May-2026 505.00 505.00 505.00 505.00 100 0
28-May-2026 510.00 510.00 510.00 510.00 0 0
27-May-2026 510.00 510.00 510.00 510.00 0 0
26-May-2026 510.00 510.00 505.00 510.00 7,300 0
25-May-2026 510.00 510.00 500.00 510.00 2,800 0
22-May-2026 498.00 510.00 488.00 510.00 900 0
21-May-2026 500.00 510.00 498.00 510.00 5,000 0
20-May-2026 515.00 515.00 498.00 510.00 2,500 0
19-May-2026 500.00 520.00 494.00 520.00 72,100 0
18-May-2026 498.00 505.00 490.00 500.00 28,300 0
15-May-2026 500.00 500.00 500.00 500.00 0 0
14-May-2026 500.00 500.00 500.00 500.00 0 0
13-May-2026 515.00 515.00 490.00 500.00 157,700 0
12-May-2026 492.00 510.00 492.00 505.00 174,900 0
11-May-2026 500.00 510.00 490.00 490.00 95,400 0
08-May-2026 505.00 510.00 505.00 510.00 91,000 0
07-May-2026 515.00 515.00 500.00 515.00 328,300 0
06-May-2026 494.00 520.00 494.00 520.00 246,800 0
05-May-2026 492.00 510.00 492.00 510.00 4,300 0
04-May-2026 510.00 510.00 510.00 510.00 0 0
30-Apr-2026 505.00 510.00 484.00 510.00 107,600 0
29-Apr-2026 510.00 510.00 510.00 510.00 0 0
28-Apr-2026 492.00 510.00 490.00 510.00 1,500 0
27-Apr-2026 494.00 500.00 490.00 500.00 34,100 0
24-Apr-2026 505.00 505.00 496.00 500.00 2,500 0
23-Apr-2026 510.00 515.00 496.00 505.00 238,000 0
22-Apr-2026 500.00 515.00 500.00 515.00 39,300 0
21-Apr-2026 505.00 515.00 500.00 515.00 83,100 0
20-Apr-2026 525.00 525.00 500.00 505.00 466,400 0
17-Apr-2026 515.00 525.00 500.00 525.00 750,500 0
16-Apr-2026 515.00 525.00 515.00 515.00 1,500 0
15-Apr-2026 520.00 520.00 505.00 515.00 2,600 0
14-Apr-2026 525.00 525.00 510.00 520.00 27,100 0
13-Apr-2026 500.00 530.00 498.00 530.00 187,000 0
10-Apr-2026 510.00 510.00 510.00 510.00 1,200 0
09-Apr-2026 505.00 510.00 500.00 510.00 36,700 0
08-Apr-2026 505.00 515.00 505.00 515.00 10,600 0
07-Apr-2026 515.00 515.00 500.00 515.00 2,000 0
06-Apr-2026 525.00 530.00 500.00 515.00 2,055,300 0
02-Apr-2026 525.00 525.00 510.00 515.00 1,900 0
01-Apr-2026 530.00 530.00 500.00 510.00 986,700 0
31-Mar-2026 510.00 530.00 500.00 530.00 79,300 0
30-Mar-2026 510.00 510.00 510.00 510.00 19,500 0
27-Mar-2026 515.00 535.00 510.00 525.00 2,600 0
26-Mar-2026 515.00 540.00 515.00 540.00 36,300 0
25-Mar-2026 510.00 560.00 510.00 560.00 54,000 0
17-Mar-2026 515.00 530.00 505.00 530.00 67,900 0
16-Mar-2026 515.00 530.00 510.00 525.00 30,600 0
13-Mar-2026 515.00 520.00 510.00 510.00 64,400 0
12-Mar-2026 515.00 535.00 510.00 530.00 33,200 0
11-Mar-2026 515.00 535.00 515.00 530.00 31,300 0
10-Mar-2026 515.00 535.00 515.00 535.00 46,500 0
09-Mar-2026 570.00 570.00 515.00 540.00 61,000 0
06-Mar-2026 525.00 560.00 525.00 560.00 9,000 0
05-Mar-2026 535.00 540.00 535.00 535.00 300 0