Price History - PDES

Kembali ke Company
Ticker: PDES
Company: Destinasi Tirta Nusantara Tbk
Date Open High Low Close Volume Value
10-Aug-2022 216.00 218.00 210.00 216.00 2,008,900 0
09-Aug-2022 218.00 220.00 216.00 218.00 2,102,800 0
08-Aug-2022 218.00 220.00 216.00 218.00 2,090,500 0
05-Aug-2022 216.00 218.00 214.00 218.00 2,155,500 0
04-Aug-2022 216.00 218.00 214.00 216.00 2,140,100 0
03-Aug-2022 216.00 218.00 214.00 214.00 2,105,400 0
02-Aug-2022 218.00 218.00 214.00 216.00 2,123,800 0
01-Aug-2022 216.00 218.00 214.00 218.00 2,118,000 0
29-Jul-2022 214.00 218.00 214.00 216.00 2,058,300 0
28-Jul-2022 214.00 220.00 212.00 214.00 2,305,900 0
27-Jul-2022 204.00 216.00 204.00 214.00 2,778,700 0
26-Jul-2022 204.00 206.00 202.00 204.00 2,131,100 0
25-Jul-2022 204.00 206.00 202.00 204.00 2,086,700 0
22-Jul-2022 202.00 206.00 200.00 204.00 2,064,400 0
21-Jul-2022 202.00 202.00 199.00 202.00 2,195,100 0
20-Jul-2022 202.00 204.00 200.00 202.00 2,042,200 0
19-Jul-2022 202.00 204.00 199.00 200.00 2,079,100 0
18-Jul-2022 206.00 218.00 200.00 202.00 2,713,800 0
15-Jul-2022 204.00 206.00 202.00 206.00 2,115,700 0
14-Jul-2022 208.00 210.00 204.00 204.00 2,273,200 0
13-Jul-2022 208.00 210.00 204.00 208.00 2,122,200 0
12-Jul-2022 208.00 210.00 206.00 208.00 2,064,800 0
11-Jul-2022 208.00 208.00 206.00 208.00 2,021,600 0
08-Jul-2022 208.00 208.00 206.00 208.00 2,020,600 0
07-Jul-2022 206.00 210.00 202.00 206.00 2,471,000 0
06-Jul-2022 208.00 208.00 202.00 206.00 2,108,700 0
05-Jul-2022 202.00 210.00 202.00 208.00 2,462,700 0
04-Jul-2022 202.00 202.00 200.00 202.00 2,069,900 0
01-Jul-2022 204.00 204.00 200.00 202.00 2,059,100 0
30-Jun-2022 204.00 204.00 202.00 204.00 2,170,800 0
29-Jun-2022 202.00 204.00 200.00 204.00 2,248,000 0
28-Jun-2022 200.00 202.00 200.00 202.00 2,127,400 0
27-Jun-2022 206.00 206.00 199.00 200.00 2,211,300 0
24-Jun-2022 208.00 208.00 204.00 206.00 2,047,000 0
23-Jun-2022 204.00 206.00 204.00 206.00 2,077,700 0
22-Jun-2022 204.00 206.00 202.00 204.00 2,154,600 0
21-Jun-2022 204.00 206.00 202.00 204.00 2,250,600 0
20-Jun-2022 202.00 204.00 200.00 204.00 2,097,100 0
17-Jun-2022 200.00 202.00 200.00 202.00 2,184,200 0
16-Jun-2022 202.00 204.00 200.00 202.00 2,098,100 0
15-Jun-2022 204.00 206.00 200.00 202.00 2,077,400 0
14-Jun-2022 202.00 204.00 200.00 204.00 2,028,000 0
13-Jun-2022 204.00 204.00 200.00 202.00 2,020,900 0
10-Jun-2022 206.00 206.00 202.00 204.00 2,020,900 0
09-Jun-2022 206.00 208.00 202.00 204.00 2,332,300 0
08-Jun-2022 208.00 210.00 204.00 204.00 2,057,500 0
07-Jun-2022 206.00 208.00 204.00 208.00 2,152,900 0
06-Jun-2022 206.00 206.00 202.00 206.00 2,164,000 0
03-Jun-2022 204.00 208.00 204.00 206.00 2,173,200 0
02-Jun-2022 206.00 208.00 199.00 204.00 2,216,000 0
31-May-2022 204.00 208.00 202.00 206.00 1,876,000 0
30-May-2022 206.00 208.00 202.00 204.00 2,053,400 0
27-May-2022 202.00 206.00 202.00 206.00 1,126,800 0
25-May-2022 204.00 204.00 200.00 204.00 1,149,500 0
24-May-2022 202.00 204.00 200.00 204.00 1,130,000 0
23-May-2022 202.00 202.00 200.00 202.00 1,011,000 0
20-May-2022 200.00 202.00 200.00 202.00 531,200 0
19-May-2022 204.00 204.00 198.00 202.00 1,055,700 0
18-May-2022 206.00 212.00 202.00 202.00 1,152,800 0
17-May-2022 210.00 210.00 204.00 204.00 321,700 0
13-May-2022 220.00 220.00 208.00 210.00 118,100 0
12-May-2022 220.00 220.00 218.00 220.00 90,700 0
11-May-2022 220.00 220.00 216.00 220.00 33,600 0
10-May-2022 228.00 228.00 220.00 220.00 145,700 0
09-May-2022 244.00 244.00 228.00 228.00 426,000 0
28-Apr-2022 252.00 252.00 244.00 244.00 272,600 0
27-Apr-2022 264.00 264.00 250.00 250.00 221,300 0
26-Apr-2022 270.00 270.00 258.00 264.00 134,900 0
25-Apr-2022 274.00 274.00 270.00 270.00 246,100 0
22-Apr-2022 276.00 276.00 268.00 274.00 52,900 0
21-Apr-2022 280.00 280.00 272.00 274.00 171,000 0
20-Apr-2022 280.00 280.00 272.00 280.00 35,700 0
19-Apr-2022 280.00 280.00 280.00 280.00 17,300 0
18-Apr-2022 276.00 280.00 276.00 280.00 44,000 0
14-Apr-2022 276.00 276.00 270.00 276.00 31,900 0
13-Apr-2022 278.00 278.00 272.00 276.00 85,900 0
12-Apr-2022 284.00 286.00 276.00 278.00 72,600 0
11-Apr-2022 286.00 286.00 280.00 284.00 124,600 0
08-Apr-2022 290.00 290.00 280.00 288.00 104,200 0
07-Apr-2022 288.00 290.00 286.00 288.00 41,900 0
06-Apr-2022 288.00 288.00 286.00 288.00 23,300 0
05-Apr-2022 292.00 292.00 286.00 288.00 18,400 0
04-Apr-2022 288.00 296.00 288.00 292.00 144,600 0
01-Apr-2022 286.00 290.00 278.00 288.00 19,600 0
31-Mar-2022 290.00 294.00 270.00 290.00 135,400 0
30-Mar-2022 308.00 310.00 290.00 290.00 230,200 0
29-Mar-2022 332.00 334.00 310.00 310.00 889,500 0
28-Mar-2022 336.00 336.00 332.00 332.00 876,300 0
25-Mar-2022 340.00 340.00 332.00 334.00 853,700 0
24-Mar-2022 338.00 340.00 338.00 340.00 215,200 0
23-Mar-2022 342.00 342.00 338.00 338.00 558,700 0
22-Mar-2022 340.00 352.00 340.00 342.00 2,354,400 0
21-Mar-2022 330.00 354.00 328.00 340.00 5,609,600 0
18-Mar-2022 332.00 350.00 328.00 328.00 5,458,800 0
17-Mar-2022 322.00 332.00 320.00 330.00 4,074,500 0
16-Mar-2022 310.00 324.00 304.00 322.00 2,695,800 0
15-Mar-2022 294.00 310.00 294.00 310.00 1,742,000 0
14-Mar-2022 290.00 294.00 286.00 294.00 733,000 0
11-Mar-2022 292.00 292.00 288.00 288.00 282,600 0
10-Mar-2022 278.00 292.00 276.00 292.00 1,002,000 0