Price History - PDES

Kembali ke Company
Ticker: PDES
Company: Destinasi Tirta Nusantara Tbk
Date Open High Low Close Volume Value
29-Dec-2022 310.00 310.00 308.00 310.00 378,200 0
28-Dec-2022 308.00 310.00 306.00 308.00 411,100 0
27-Dec-2022 308.00 310.00 306.00 308.00 336,900 0
26-Dec-2022 306.00 310.00 306.00 308.00 340,000 0
23-Dec-2022 308.00 308.00 306.00 306.00 457,100 0
22-Dec-2022 308.00 310.00 306.00 306.00 334,400 0
21-Dec-2022 308.00 308.00 306.00 306.00 389,500 0
20-Dec-2022 308.00 308.00 306.00 306.00 2,100 0
19-Dec-2022 310.00 310.00 306.00 308.00 345,000 0
16-Dec-2022 310.00 310.00 306.00 308.00 427,900 0
15-Dec-2022 310.00 310.00 308.00 310.00 341,900 0
14-Dec-2022 312.00 312.00 310.00 310.00 395,900 0
13-Dec-2022 310.00 312.00 310.00 310.00 409,900 0
12-Dec-2022 308.00 310.00 308.00 310.00 448,500 0
09-Dec-2022 306.00 310.00 306.00 308.00 341,900 0
08-Dec-2022 308.00 308.00 306.00 308.00 473,800 0
07-Dec-2022 308.00 308.00 306.00 306.00 384,200 0
06-Dec-2022 310.00 310.00 308.00 308.00 421,300 0
05-Dec-2022 310.00 310.00 308.00 310.00 479,500 0
02-Dec-2022 310.00 310.00 308.00 310.00 456,100 0
01-Dec-2022 310.00 310.00 308.00 310.00 681,500 0
30-Nov-2022 306.00 310.00 306.00 310.00 251,000 0
29-Nov-2022 310.00 310.00 302.00 306.00 523,800 0
28-Nov-2022 312.00 312.00 308.00 310.00 371,300 0
25-Nov-2022 314.00 314.00 314.00 314.00 0 0
24-Nov-2022 308.00 314.00 308.00 314.00 12,200 0
23-Nov-2022 312.00 312.00 308.00 308.00 333,100 0
22-Nov-2022 308.00 318.00 308.00 316.00 2,736,100 0
21-Nov-2022 312.00 312.00 306.00 308.00 150,200 0
18-Nov-2022 314.00 314.00 314.00 314.00 6,300 0
17-Nov-2022 314.00 314.00 314.00 314.00 0 0
16-Nov-2022 316.00 316.00 308.00 314.00 533,300 0
15-Nov-2022 316.00 316.00 310.00 314.00 458,900 0
14-Nov-2022 316.00 316.00 312.00 316.00 3,500 0
11-Nov-2022 312.00 316.00 308.00 316.00 1,795,400 0
10-Nov-2022 314.00 314.00 308.00 310.00 432,500 0
09-Nov-2022 306.00 314.00 302.00 314.00 2,868,100 0
08-Nov-2022 310.00 310.00 310.00 310.00 63,100 0
07-Nov-2022 314.00 314.00 314.00 314.00 35,900 0
04-Nov-2022 312.00 316.00 308.00 314.00 2,653,900 0
03-Nov-2022 308.00 312.00 306.00 312.00 335,200 0
02-Nov-2022 318.00 318.00 308.00 312.00 885,500 0
01-Nov-2022 302.00 318.00 302.00 318.00 3,428,200 0
31-Oct-2022 308.00 308.00 304.00 304.00 118,200 0
28-Oct-2022 306.00 308.00 306.00 308.00 8,000 0
27-Oct-2022 306.00 312.00 306.00 310.00 97,200 0
26-Oct-2022 306.00 310.00 302.00 310.00 616,200 0
25-Oct-2022 308.00 308.00 302.00 304.00 462,900 0
24-Oct-2022 314.00 316.00 308.00 308.00 880,000 0
21-Oct-2022 316.00 318.00 314.00 316.00 1,072,600 0
20-Oct-2022 318.00 318.00 314.00 314.00 60,300 0
19-Oct-2022 314.00 318.00 314.00 318.00 71,300 0
18-Oct-2022 318.00 318.00 314.00 316.00 52,900 0
17-Oct-2022 310.00 318.00 308.00 318.00 598,900 0
14-Oct-2022 310.00 310.00 308.00 308.00 80,000 0
13-Oct-2022 310.00 312.00 310.00 312.00 800 0
12-Oct-2022 310.00 310.00 308.00 308.00 92,700 0
11-Oct-2022 314.00 314.00 312.00 312.00 363,000 0
10-Oct-2022 314.00 316.00 312.00 312.00 259,300 0
07-Oct-2022 314.00 314.00 314.00 314.00 53,500 0
06-Oct-2022 314.00 316.00 314.00 314.00 621,000 0
05-Oct-2022 314.00 314.00 314.00 314.00 4,600 0
04-Oct-2022 314.00 316.00 314.00 314.00 287,100 0
03-Oct-2022 318.00 318.00 312.00 316.00 905,800 0
30-Sep-2022 314.00 318.00 310.00 318.00 1,346,400 0
29-Sep-2022 312.00 318.00 312.00 314.00 1,115,000 0
28-Sep-2022 314.00 314.00 312.00 312.00 155,800 0
27-Sep-2022 314.00 314.00 312.00 314.00 105,200 0
26-Sep-2022 316.00 316.00 314.00 314.00 30,100 0
23-Sep-2022 314.00 314.00 314.00 314.00 51,000 0
22-Sep-2022 318.00 318.00 312.00 318.00 2,900 0
21-Sep-2022 320.00 320.00 314.00 316.00 201,300 0
20-Sep-2022 318.00 322.00 316.00 322.00 541,000 0
19-Sep-2022 318.00 324.00 312.00 322.00 2,229,400 0
16-Sep-2022 322.00 322.00 308.00 318.00 1,893,700 0
15-Sep-2022 322.00 324.00 314.00 324.00 2,748,900 0
14-Sep-2022 320.00 324.00 316.00 322.00 2,842,200 0
13-Sep-2022 304.00 320.00 302.00 320.00 8,639,200 0
12-Sep-2022 286.00 306.00 286.00 304.00 5,238,000 0
09-Sep-2022 278.00 328.00 260.00 288.00 3,932,400 0
08-Sep-2022 280.00 280.00 258.00 278.00 6,417,900 0
07-Sep-2022 250.00 260.00 250.00 260.00 3,166,900 0
06-Sep-2022 252.00 256.00 248.00 252.00 1,359,200 0
05-Sep-2022 228.00 252.00 228.00 252.00 3,020,000 0
02-Sep-2022 240.00 240.00 224.00 240.00 428,800 0
01-Sep-2022 208.00 260.00 208.00 240.00 2,293,100 0
31-Aug-2022 208.00 208.00 206.00 208.00 2,112,500 0
30-Aug-2022 212.00 214.00 208.00 208.00 2,165,300 0
29-Aug-2022 212.00 212.00 208.00 212.00 2,067,100 0
26-Aug-2022 212.00 214.00 210.00 212.00 2,110,100 0
25-Aug-2022 210.00 218.00 210.00 212.00 2,079,700 0
24-Aug-2022 212.00 214.00 212.00 212.00 2,013,900 0
23-Aug-2022 210.00 212.00 210.00 212.00 2,147,800 0
22-Aug-2022 210.00 210.00 208.00 210.00 2,123,800 0
19-Aug-2022 208.00 210.00 208.00 210.00 2,053,700 0
18-Aug-2022 208.00 210.00 206.00 208.00 2,180,500 0
16-Aug-2022 212.00 214.00 208.00 208.00 2,231,600 0
15-Aug-2022 216.00 216.00 212.00 212.00 1,920,800 0
12-Aug-2022 216.00 216.00 214.00 216.00 2,002,600 0
11-Aug-2022 216.00 216.00 214.00 216.00 2,116,700 0