Price History - PDES

Kembali ke Company
Ticker: PDES
Company: Destinasi Tirta Nusantara Tbk
Date Open High Low Close Volume Value
28-Aug-2023 226.00 230.00 224.00 230.00 84,500 0
25-Aug-2023 222.00 224.00 220.00 224.00 61,700 0
24-Aug-2023 220.00 222.00 218.00 222.00 50,900 0
23-Aug-2023 220.00 220.00 218.00 220.00 93,800 0
22-Aug-2023 218.00 220.00 218.00 218.00 47,300 0
21-Aug-2023 218.00 218.00 216.00 218.00 39,000 0
18-Aug-2023 218.00 218.00 216.00 218.00 28,400 0
16-Aug-2023 218.00 218.00 216.00 218.00 33,800 0
15-Aug-2023 216.00 218.00 216.00 218.00 33,700 0
14-Aug-2023 218.00 218.00 216.00 218.00 29,500 0
11-Aug-2023 214.00 216.00 214.00 216.00 43,000 0
10-Aug-2023 214.00 216.00 212.00 216.00 60,200 0
09-Aug-2023 212.00 214.00 210.00 214.00 49,800 0
08-Aug-2023 212.00 212.00 210.00 212.00 22,000 0
07-Aug-2023 210.00 212.00 210.00 212.00 45,500 0
04-Aug-2023 212.00 212.00 210.00 210.00 3,700 0
03-Aug-2023 212.00 212.00 210.00 210.00 1,600 0
02-Aug-2023 212.00 212.00 210.00 210.00 4,000 0
01-Aug-2023 212.00 212.00 210.00 210.00 118,700 0
31-Jul-2023 212.00 212.00 210.00 212.00 313,900 0
28-Jul-2023 212.00 212.00 210.00 212.00 210,800 0
27-Jul-2023 212.00 212.00 210.00 212.00 172,600 0
26-Jul-2023 212.00 212.00 210.00 212.00 261,000 0
25-Jul-2023 212.00 212.00 210.00 210.00 140,800 0
24-Jul-2023 210.00 212.00 210.00 212.00 255,800 0
21-Jul-2023 210.00 210.00 204.00 210.00 261,200 0
20-Jul-2023 210.00 210.00 208.00 210.00 347,700 0
18-Jul-2023 210.00 210.00 208.00 210.00 226,100 0
17-Jul-2023 210.00 210.00 208.00 208.00 111,200 0
14-Jul-2023 212.00 212.00 208.00 208.00 52,700 0
13-Jul-2023 214.00 214.00 198.00 210.00 296,800 0
12-Jul-2023 214.00 214.00 214.00 214.00 210,800 0
11-Jul-2023 214.00 214.00 214.00 214.00 236,500 0
10-Jul-2023 214.00 214.00 214.00 214.00 237,000 0
07-Jul-2023 214.00 214.00 214.00 214.00 35,200 0
06-Jul-2023 214.00 214.00 212.00 214.00 13,200 0
05-Jul-2023 214.00 214.00 212.00 214.00 33,000 0
04-Jul-2023 214.00 214.00 210.00 214.00 110,500 0
03-Jul-2023 214.00 218.00 212.00 214.00 393,600 0
27-Jun-2023 212.00 216.00 206.00 214.00 138,500 0
26-Jun-2023 242.00 242.00 210.00 212.00 238,500 0
23-Jun-2023 284.00 284.00 242.00 242.00 760,900 0
22-Jun-2023 288.00 288.00 284.00 284.00 73,200 0
21-Jun-2023 294.00 294.00 284.00 288.00 318,700 0
20-Jun-2023 298.00 298.00 292.00 294.00 303,400 0
19-Jun-2023 298.00 300.00 296.00 298.00 360,600 0
16-Jun-2023 298.00 300.00 298.00 300.00 382,000 0
15-Jun-2023 300.00 300.00 298.00 300.00 383,800 0
14-Jun-2023 302.00 302.00 300.00 300.00 395,600 0
13-Jun-2023 300.00 302.00 298.00 302.00 556,100 0
12-Jun-2023 300.00 300.00 296.00 300.00 426,300 0
09-Jun-2023 300.00 300.00 296.00 300.00 363,400 0
08-Jun-2023 300.00 300.00 296.00 300.00 360,100 0
07-Jun-2023 298.00 300.00 296.00 300.00 431,900 0
06-Jun-2023 294.00 298.00 294.00 298.00 433,900 0
05-Jun-2023 296.00 296.00 294.00 296.00 360,100 0
31-May-2023 294.00 296.00 292.00 296.00 390,600 0
30-May-2023 294.00 296.00 294.00 296.00 400,100 0
29-May-2023 292.00 298.00 292.00 296.00 851,000 0
26-May-2023 292.00 294.00 292.00 294.00 347,700 0
25-May-2023 294.00 294.00 292.00 294.00 331,900 0
24-May-2023 294.00 294.00 292.00 294.00 340,800 0
23-May-2023 294.00 294.00 292.00 294.00 367,100 0
22-May-2023 294.00 294.00 292.00 294.00 387,100 0
19-May-2023 296.00 296.00 292.00 294.00 400,200 0
17-May-2023 296.00 296.00 294.00 296.00 416,700 0
16-May-2023 296.00 296.00 294.00 294.00 413,200 0
15-May-2023 296.00 296.00 294.00 296.00 395,100 0
12-May-2023 294.00 296.00 294.00 296.00 360,400 0
11-May-2023 296.00 296.00 294.00 296.00 405,700 0
10-May-2023 296.00 296.00 294.00 296.00 431,600 0
09-May-2023 296.00 296.00 294.00 296.00 374,000 0
08-May-2023 294.00 296.00 294.00 296.00 402,400 0
05-May-2023 298.00 298.00 296.00 296.00 410,500 0
04-May-2023 296.00 298.00 296.00 298.00 442,000 0
03-May-2023 298.00 298.00 296.00 298.00 373,500 0
02-May-2023 298.00 298.00 296.00 298.00 376,300 0
28-Apr-2023 298.00 298.00 296.00 298.00 408,500 0
27-Apr-2023 300.00 300.00 296.00 298.00 369,100 0
26-Apr-2023 300.00 300.00 298.00 300.00 423,700 0
18-Apr-2023 298.00 300.00 298.00 300.00 396,600 0
17-Apr-2023 298.00 298.00 296.00 298.00 389,800 0
14-Apr-2023 298.00 300.00 296.00 298.00 398,900 0
13-Apr-2023 296.00 298.00 296.00 298.00 392,700 0
12-Apr-2023 298.00 298.00 296.00 298.00 407,000 0
11-Apr-2023 298.00 298.00 296.00 298.00 435,100 0
10-Apr-2023 298.00 298.00 296.00 298.00 442,100 0
06-Apr-2023 298.00 298.00 296.00 298.00 373,800 0
05-Apr-2023 298.00 298.00 296.00 298.00 381,500 0
04-Apr-2023 298.00 298.00 296.00 298.00 389,900 0
03-Apr-2023 298.00 300.00 296.00 298.00 325,600 0
31-Mar-2023 300.00 302.00 298.00 298.00 326,000 0
30-Mar-2023 298.00 300.00 298.00 300.00 390,500 0
29-Mar-2023 300.00 302.00 300.00 300.00 423,100 0
28-Mar-2023 300.00 300.00 298.00 300.00 407,900 0
27-Mar-2023 300.00 300.00 298.00 300.00 404,000 0
24-Mar-2023 300.00 302.00 300.00 300.00 410,500 0
21-Mar-2023 298.00 302.00 298.00 300.00 408,600 0
20-Mar-2023 300.00 300.00 298.00 300.00 437,900 0
17-Mar-2023 300.00 300.00 298.00 300.00 415,100 0