Price History - PDES

Kembali ke Company
Ticker: PDES
Company: Destinasi Tirta Nusantara Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 266.00 270.00 248.00 270.00 732,200 0
21-Nov-2024 266.00 270.00 260.00 270.00 270,300 0
20-Nov-2024 264.00 270.00 262.00 270.00 150,800 0
19-Nov-2024 268.00 270.00 264.00 268.00 49,500 0
18-Nov-2024 266.00 268.00 256.00 268.00 219,000 0
15-Nov-2024 266.00 266.00 266.00 266.00 62,000 0
14-Nov-2024 264.00 270.00 260.00 270.00 140,300 0
13-Nov-2024 266.00 268.00 266.00 268.00 800 0
12-Nov-2024 266.00 266.00 266.00 266.00 47,000 0
11-Nov-2024 270.00 270.00 262.00 270.00 123,000 0
08-Nov-2024 268.00 270.00 262.00 270.00 96,500 0
07-Nov-2024 264.00 268.00 260.00 268.00 127,700 0
06-Nov-2024 264.00 268.00 262.00 268.00 47,700 0
05-Nov-2024 268.00 268.00 268.00 268.00 600 0
04-Nov-2024 264.00 268.00 264.00 268.00 62,300 0
01-Nov-2024 268.00 268.00 268.00 268.00 100 0
31-Oct-2024 268.00 268.00 264.00 268.00 27,500 0
30-Oct-2024 266.00 268.00 266.00 268.00 1,100 0
29-Oct-2024 268.00 268.00 264.00 268.00 2,600 0
28-Oct-2024 266.00 268.00 262.00 268.00 136,800 0
25-Oct-2024 266.00 266.00 262.00 266.00 149,600 0
24-Oct-2024 266.00 266.00 264.00 266.00 254,300 0
23-Oct-2024 264.00 266.00 260.00 266.00 143,200 0
22-Oct-2024 262.00 264.00 258.00 264.00 43,400 0
21-Oct-2024 262.00 262.00 258.00 262.00 51,600 0
18-Oct-2024 262.00 262.00 258.00 262.00 300 0
17-Oct-2024 262.00 262.00 258.00 262.00 1,600 0
16-Oct-2024 260.00 262.00 260.00 262.00 25,900 0
15-Oct-2024 260.00 260.00 260.00 260.00 600 0
14-Oct-2024 260.00 260.00 256.00 260.00 7,700 0
11-Oct-2024 260.00 260.00 256.00 260.00 500 0
10-Oct-2024 260.00 260.00 256.00 260.00 1,000 0
09-Oct-2024 260.00 260.00 260.00 260.00 1,100 0
08-Oct-2024 258.00 260.00 258.00 260.00 3,300 0
07-Oct-2024 258.00 260.00 258.00 260.00 78,600 0
04-Oct-2024 256.00 258.00 252.00 258.00 3,000 0
03-Oct-2024 250.00 256.00 250.00 256.00 12,800 0
02-Oct-2024 250.00 256.00 246.00 254.00 163,400 0
01-Oct-2024 248.00 254.00 248.00 254.00 10,800 0
30-Sep-2024 250.00 252.00 246.00 252.00 36,200 0
27-Sep-2024 260.00 260.00 250.00 250.00 892,800 0
26-Sep-2024 262.00 264.00 262.00 264.00 3,800 0
25-Sep-2024 266.00 266.00 256.00 262.00 514,200 0
24-Sep-2024 270.00 270.00 262.00 266.00 362,900 0
23-Sep-2024 266.00 270.00 266.00 270.00 300 0
20-Sep-2024 270.00 270.00 266.00 270.00 21,400 0
19-Sep-2024 264.00 270.00 262.00 270.00 533,800 0
18-Sep-2024 268.00 268.00 264.00 268.00 7,100 0
17-Sep-2024 268.00 268.00 264.00 266.00 276,900 0
13-Sep-2024 266.00 270.00 260.00 270.00 520,200 0
12-Sep-2024 268.00 270.00 266.00 268.00 22,000 0
11-Sep-2024 268.00 270.00 268.00 268.00 1,400 0
10-Sep-2024 270.00 270.00 266.00 270.00 156,000 0
09-Sep-2024 270.00 270.00 266.00 270.00 18,700 0