Price History - PDES

Kembali ke Company
Ticker: PDES
Company: Destinasi Tirta Nusantara Tbk
Date Open High Low Close Volume Value
16-Mar-2023 300.00 300.00 298.00 298.00 403,500 0
15-Mar-2023 300.00 302.00 298.00 298.00 405,800 0
14-Mar-2023 300.00 300.00 298.00 300.00 422,500 0
13-Mar-2023 300.00 300.00 298.00 300.00 418,600 0
10-Mar-2023 300.00 300.00 298.00 300.00 430,200 0
09-Mar-2023 300.00 300.00 298.00 300.00 419,300 0
08-Mar-2023 300.00 300.00 298.00 300.00 409,000 0
07-Mar-2023 300.00 300.00 298.00 300.00 397,300 0
06-Mar-2023 302.00 302.00 296.00 300.00 421,300 0
03-Mar-2023 300.00 300.00 298.00 300.00 442,500 0
02-Mar-2023 300.00 302.00 298.00 300.00 525,900 0
01-Mar-2023 300.00 300.00 298.00 300.00 330,800 0
28-Feb-2023 300.00 300.00 298.00 300.00 329,400 0
27-Feb-2023 300.00 300.00 298.00 300.00 411,400 0
24-Feb-2023 300.00 302.00 300.00 300.00 509,500 0
23-Feb-2023 302.00 302.00 298.00 300.00 606,500 0
22-Feb-2023 302.00 302.00 300.00 302.00 669,500 0
21-Feb-2023 300.00 302.00 296.00 302.00 838,700 0
20-Feb-2023 302.00 302.00 300.00 300.00 719,700 0
17-Feb-2023 300.00 302.00 300.00 302.00 435,200 0
16-Feb-2023 302.00 302.00 298.00 300.00 611,300 0
15-Feb-2023 302.00 302.00 298.00 300.00 630,400 0
14-Feb-2023 300.00 302.00 300.00 302.00 383,800 0
13-Feb-2023 302.00 302.00 300.00 302.00 564,100 0
10-Feb-2023 300.00 300.00 298.00 300.00 614,500 0
09-Feb-2023 302.00 302.00 298.00 298.00 551,000 0
08-Feb-2023 302.00 302.00 300.00 302.00 360,400 0
07-Feb-2023 302.00 304.00 300.00 302.00 342,500 0
06-Feb-2023 300.00 302.00 300.00 302.00 362,400 0
03-Feb-2023 302.00 304.00 300.00 302.00 335,000 0
02-Feb-2023 302.00 302.00 300.00 302.00 349,600 0
01-Feb-2023 302.00 302.00 300.00 302.00 334,100 0
31-Jan-2023 302.00 302.00 300.00 302.00 380,000 0
30-Jan-2023 304.00 304.00 300.00 302.00 336,000 0
27-Jan-2023 302.00 304.00 300.00 302.00 321,200 0
26-Jan-2023 304.00 304.00 300.00 302.00 355,300 0
25-Jan-2023 304.00 304.00 302.00 304.00 367,000 0
24-Jan-2023 304.00 304.00 300.00 304.00 357,200 0
20-Jan-2023 304.00 304.00 302.00 304.00 360,000 0
19-Jan-2023 304.00 304.00 302.00 304.00 380,200 0
18-Jan-2023 304.00 306.00 302.00 304.00 392,100 0
17-Jan-2023 304.00 306.00 302.00 304.00 371,900 0
16-Jan-2023 304.00 304.00 302.00 304.00 387,300 0
13-Jan-2023 304.00 306.00 302.00 304.00 342,000 0
12-Jan-2023 304.00 306.00 302.00 304.00 364,200 0
11-Jan-2023 304.00 304.00 302.00 304.00 358,200 0
10-Jan-2023 304.00 304.00 302.00 304.00 368,500 0
09-Jan-2023 306.00 306.00 304.00 304.00 441,800 0
06-Jan-2023 306.00 306.00 304.00 306.00 394,800 0
05-Jan-2023 308.00 308.00 304.00 304.00 352,200 0
04-Jan-2023 308.00 308.00 306.00 308.00 367,000 0
03-Jan-2023 308.00 308.00 306.00 308.00 371,300 0
02-Jan-2023 308.00 308.00 306.00 306.00 426,300 0
30-Dec-2022 310.00 310.00 306.00 306.00 536,200 0
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