Price History - PDES

Kembali ke Company
Ticker: PDES
Company: Destinasi Tirta Nusantara Tbk
Date Open High Low Close Volume Value
06-May-2025 386.00 400.00 368.00 368.00 127,400 0
05-May-2025 352.00 440.00 352.00 384.00 586,900 0
02-May-2025 320.00 396.00 320.00 352.00 517,600 0
30-Apr-2025 300.00 370.00 296.00 320.00 340,200 0
29-Apr-2025 302.00 302.00 300.00 300.00 111,800 0
28-Apr-2025 286.00 340.00 286.00 300.00 318,200 0
25-Apr-2025 300.00 300.00 270.00 286.00 219,900 0
24-Apr-2025 252.00 310.00 252.00 290.00 315,900 0
23-Apr-2025 242.00 250.00 242.00 250.00 195,700 0
22-Apr-2025 242.00 246.00 240.00 240.00 21,600 0
21-Apr-2025 242.00 242.00 240.00 240.00 600 0
17-Apr-2025 242.00 242.00 240.00 240.00 22,700 0
16-Apr-2025 240.00 242.00 240.00 240.00 460,200 0
15-Apr-2025 242.00 244.00 238.00 238.00 549,300 0
14-Apr-2025 236.00 240.00 236.00 238.00 579,000 0
11-Apr-2025 234.00 236.00 234.00 236.00 900 0
10-Apr-2025 232.00 234.00 232.00 234.00 214,000 0
09-Apr-2025 232.00 232.00 232.00 232.00 20,200 0
08-Apr-2025 234.00 234.00 234.00 234.00 1,000 0
27-Mar-2025 236.00 238.00 232.00 232.00 34,900 0
26-Mar-2025 236.00 238.00 236.00 236.00 1,600 0
25-Mar-2025 236.00 238.00 236.00 236.00 10,200 0
24-Mar-2025 240.00 240.00 236.00 236.00 45,600 0
21-Mar-2025 240.00 240.00 240.00 240.00 200,600 0
20-Mar-2025 240.00 240.00 238.00 238.00 495,000 0
19-Mar-2025 238.00 238.00 236.00 238.00 344,600 0
18-Mar-2025 236.00 238.00 236.00 236.00 304,900 0
17-Mar-2025 232.00 234.00 232.00 234.00 411,900 0
14-Mar-2025 232.00 232.00 230.00 232.00 106,200 0
13-Mar-2025 230.00 230.00 228.00 230.00 158,400 0
12-Mar-2025 228.00 228.00 228.00 228.00 100,600 0
11-Mar-2025 226.00 226.00 226.00 226.00 50,700 0
10-Mar-2025 224.00 226.00 222.00 226.00 104,300 0
07-Mar-2025 224.00 224.00 220.00 224.00 52,500 0
06-Mar-2025 224.00 224.00 224.00 224.00 55,500 0
05-Mar-2025 222.00 224.00 218.00 224.00 152,700 0
04-Mar-2025 224.00 224.00 222.00 222.00 224,100 0
03-Mar-2025 226.00 226.00 226.00 226.00 253,000 0
28-Feb-2025 224.00 228.00 224.00 226.00 249,300 0
27-Feb-2025 230.00 232.00 228.00 228.00 158,200 0
26-Feb-2025 228.00 228.00 228.00 228.00 4,600 0
25-Feb-2025 232.00 232.00 232.00 232.00 142,300 0
24-Feb-2025 232.00 232.00 232.00 232.00 0 0
21-Feb-2025 232.00 232.00 232.00 232.00 700 0
20-Feb-2025 232.00 232.00 232.00 232.00 800 0
19-Feb-2025 232.00 232.00 232.00 232.00 1,000 0
18-Feb-2025 232.00 232.00 232.00 232.00 900 0
17-Feb-2025 234.00 234.00 232.00 232.00 300 0
14-Feb-2025 236.00 236.00 232.00 232.00 1,800 0
13-Feb-2025 236.00 236.00 236.00 236.00 0 0
12-Feb-2025 236.00 236.00 236.00 236.00 700 0
11-Feb-2025 240.00 240.00 236.00 236.00 1,400 0
10-Feb-2025 240.00 240.00 240.00 240.00 100 0
07-Feb-2025 238.00 238.00 238.00 238.00 9,500 0
06-Feb-2025 242.00 242.00 242.00 242.00 500 0
05-Feb-2025 242.00 242.00 242.00 242.00 100 0
04-Feb-2025 244.00 244.00 244.00 244.00 300 0
03-Feb-2025 244.00 244.00 244.00 244.00 600 0
31-Jan-2025 244.00 244.00 244.00 244.00 800 0
30-Jan-2025 244.00 244.00 244.00 244.00 200 0
24-Jan-2025 244.00 244.00 244.00 244.00 400 0
23-Jan-2025 244.00 244.00 244.00 244.00 800 0
22-Jan-2025 244.00 244.00 240.00 244.00 268,900 0
21-Jan-2025 244.00 244.00 244.00 244.00 266,500 0
20-Jan-2025 244.00 248.00 244.00 244.00 207,100 0
17-Jan-2025 248.00 248.00 248.00 248.00 4,800 0
16-Jan-2025 252.00 252.00 252.00 252.00 0 0
15-Jan-2025 256.00 258.00 252.00 252.00 2,500 0
14-Jan-2025 254.00 256.00 250.00 256.00 1,000 0
13-Jan-2025 252.00 254.00 246.00 254.00 93,800 0
10-Jan-2025 258.00 258.00 248.00 252.00 462,400 0
09-Jan-2025 258.00 258.00 256.00 258.00 10,800 0
08-Jan-2025 256.00 256.00 250.00 256.00 70,400 0
07-Jan-2025 250.00 256.00 250.00 256.00 800 0
06-Jan-2025 248.00 254.00 248.00 254.00 600 0
03-Jan-2025 250.00 252.00 246.00 252.00 12,100 0
02-Jan-2025 254.00 256.00 250.00 250.00 500 0
30-Dec-2024 254.00 256.00 250.00 254.00 400 0
27-Dec-2024 252.00 254.00 252.00 254.00 800 0
24-Dec-2024 250.00 252.00 246.00 252.00 41,300 0
23-Dec-2024 248.00 250.00 248.00 250.00 31,100 0
20-Dec-2024 248.00 248.00 248.00 248.00 26,300 0
19-Dec-2024 250.00 250.00 244.00 248.00 50,800 0
18-Dec-2024 250.00 250.00 248.00 250.00 176,700 0
17-Dec-2024 250.00 250.00 246.00 250.00 74,900 0
16-Dec-2024 248.00 250.00 248.00 250.00 221,100 0
13-Dec-2024 258.00 258.00 248.00 248.00 368,800 0
12-Dec-2024 260.00 260.00 252.00 258.00 214,000 0
11-Dec-2024 258.00 260.00 254.00 258.00 221,300 0
10-Dec-2024 258.00 258.00 258.00 258.00 38,700 0
09-Dec-2024 262.00 268.00 262.00 262.00 38,800 0
06-Dec-2024 260.00 266.00 260.00 266.00 48,200 0
05-Dec-2024 264.00 264.00 264.00 264.00 37,500 0
04-Dec-2024 270.00 270.00 264.00 268.00 38,600 0
03-Dec-2024 268.00 268.00 262.00 268.00 564,200 0
02-Dec-2024 270.00 270.00 270.00 270.00 100 0
29-Nov-2024 266.00 270.00 264.00 270.00 48,300 0
28-Nov-2024 266.00 270.00 262.00 270.00 316,000 0
26-Nov-2024 266.00 270.00 256.00 270.00 350,600 0
25-Nov-2024 270.00 270.00 266.00 270.00 39,100 0