Price History - DIGI

Kembali ke Company
Ticker: DIGI
Company: PT Arkadia Digital Media Tbk
Date Open High Low Close Volume Value
04-Aug-2026 29.00 29.00 29.00 29.00 0 0
03-Aug-2026 29.00 29.00 29.00 29.00 0 0
31-Jul-2026 29.00 29.00 29.00 29.00 0 0
30-Jul-2026 29.00 29.00 29.00 29.00 0 0
29-Jul-2026 29.00 29.00 29.00 29.00 0 0
28-Jul-2026 29.00 29.00 29.00 29.00 0 0
27-Jul-2026 29.00 29.00 29.00 29.00 0 0
24-Jul-2026 29.00 29.00 29.00 29.00 0 0
23-Jul-2026 29.00 29.00 29.00 29.00 0 0
22-Jul-2026 29.00 29.00 29.00 29.00 0 0
21-Jul-2026 29.00 29.00 29.00 29.00 0 0
20-Jul-2026 29.00 29.00 29.00 29.00 0 0
17-Jul-2026 29.00 29.00 29.00 29.00 0 0
16-Jul-2026 29.00 29.00 29.00 29.00 0 0
15-Jul-2026 29.00 29.00 29.00 29.00 0 0
14-Jul-2026 29.00 29.00 29.00 29.00 0 0
13-Jul-2026 29.00 29.00 29.00 29.00 0 0
10-Jul-2026 29.00 29.00 29.00 29.00 0 0
09-Jul-2026 29.00 29.00 29.00 29.00 0 0
08-Jul-2026 29.00 29.00 29.00 29.00 0 0
07-Jul-2026 29.00 29.00 29.00 29.00 0 0
06-Jul-2026 29.00 29.00 29.00 29.00 0 0
03-Jul-2026 29.00 29.00 29.00 29.00 0 0
02-Jul-2026 29.00 29.00 29.00 29.00 0 0
01-Jul-2026 29.00 29.00 29.00 29.00 0 0
30-Jun-2026 29.00 29.00 29.00 29.00 67,900 0
29-Jun-2026 27.00 29.00 26.00 27.00 523,100 0
26-Jun-2026 32.00 32.00 27.00 27.00 673,400 0
25-Jun-2026 31.00 31.00 30.00 30.00 119,200 0
24-Jun-2026 33.00 33.00 30.00 30.00 669,600 0
23-Jun-2026 30.00 31.00 30.00 31.00 213,900 0
22-Jun-2026 31.00 33.00 31.00 33.00 629,300 0
19-Jun-2026 29.00 31.00 29.00 31.00 967,600 0
18-Jun-2026 30.00 30.00 29.00 29.00 378,800 0
17-Jun-2026 31.00 31.00 30.00 30.00 632,500 0
15-Jun-2026 32.00 32.00 31.00 31.00 463,300 0
12-Jun-2026 34.00 34.00 31.00 31.00 507,300 0
11-Jun-2026 34.00 34.00 33.00 34.00 131,500 0
10-Jun-2026 31.00 31.00 31.00 31.00 252,200 0
09-Jun-2026 29.00 29.00 29.00 29.00 446,500 0
08-Jun-2026 30.00 30.00 30.00 30.00 608,200 0
05-Jun-2026 33.00 33.00 33.00 33.00 197,400 0
04-Jun-2026 30.00 30.00 30.00 30.00 415,300 0
03-Jun-2026 36.00 36.00 33.00 33.00 139,900 0
02-Jun-2026 36.00 36.00 35.00 36.00 210,400 0
29-May-2026 38.00 38.00 36.00 36.00 662,700 0
28-May-2026 36.00 36.00 36.00 36.00 0 0
27-May-2026 36.00 36.00 36.00 36.00 0 0
26-May-2026 36.00 36.00 36.00 36.00 211,700 0
25-May-2026 33.00 33.00 33.00 33.00 485,000 0
22-May-2026 31.00 31.00 28.00 30.00 542,200 0
21-May-2026 31.00 32.00 31.00 31.00 1,953,500 0
20-May-2026 36.00 36.00 34.00 34.00 761,600 0
19-May-2026 39.00 39.00 36.00 36.00 2,305,600 0
18-May-2026 38.00 38.00 37.00 38.00 2,532,600 0
15-May-2026 37.00 37.00 37.00 37.00 0 0
14-May-2026 37.00 37.00 37.00 37.00 0 0
13-May-2026 36.00 38.00 36.00 37.00 1,442,100 0
12-May-2026 38.00 38.00 37.00 38.00 3,228,000 0
11-May-2026 40.00 41.00 40.00 40.00 1,988,200 0
08-May-2026 44.00 44.00 40.00 40.00 4,572,900 0
07-May-2026 45.00 45.00 44.00 44.00 4,756,500 0
06-May-2026 44.00 45.00 44.00 45.00 8,596,000 0
05-May-2026 40.00 41.00 40.00 41.00 7,643,600 0
04-May-2026 44.00 44.00 37.00 38.00 13,528,700 0
30-Apr-2026 39.00 40.00 39.00 40.00 4,831,000 0
29-Apr-2026 35.00 38.00 34.00 38.00 7,444,300 0
28-Apr-2026 35.00 35.00 33.00 35.00 2,119,700 0
27-Apr-2026 34.00 35.00 33.00 35.00 742,100 0
24-Apr-2026 35.00 35.00 34.00 34.00 741,700 0
23-Apr-2026 35.00 35.00 33.00 33.00 2,283,600 0
22-Apr-2026 33.00 34.00 33.00 34.00 1,028,800 0
21-Apr-2026 32.00 33.00 32.00 32.00 2,074,500 0
20-Apr-2026 31.00 33.00 31.00 31.00 677,600 0
17-Apr-2026 36.00 36.00 31.00 31.00 1,189,700 0
16-Apr-2026 34.00 34.00 34.00 34.00 678,000 0
15-Apr-2026 32.00 32.00 32.00 32.00 519,900 0
14-Apr-2026 31.00 31.00 31.00 31.00 634,800 0
13-Apr-2026 34.00 34.00 31.00 31.00 2,835,200 0
10-Apr-2026 33.00 34.00 33.00 34.00 629,200 0
09-Apr-2026 33.00 33.00 33.00 33.00 1,566,200 0
08-Apr-2026 28.00 30.00 28.00 30.00 472,800 0
07-Apr-2026 29.00 29.00 28.00 28.00 468,600 0
06-Apr-2026 31.00 31.00 30.00 30.00 387,600 0
02-Apr-2026 34.00 34.00 31.00 31.00 807,900 0
01-Apr-2026 30.00 32.00 30.00 31.00 203,500 0
31-Mar-2026 30.00 30.00 30.00 30.00 369,100 0
30-Mar-2026 30.00 30.00 29.00 30.00 846,100 0
27-Mar-2026 30.00 30.00 30.00 30.00 1,615,000 0
26-Mar-2026 28.00 29.00 28.00 28.00 4,399,200 0
25-Mar-2026 31.00 32.00 31.00 31.00 896,100 0
17-Mar-2026 32.00 33.00 32.00 33.00 862,200 0
16-Mar-2026 34.00 34.00 32.00 32.00 278,800 0
13-Mar-2026 36.00 36.00 34.00 34.00 406,800 0
12-Mar-2026 33.00 33.00 32.00 33.00 322,100 0
11-Mar-2026 35.00 35.00 33.00 33.00 307,600 0
10-Mar-2026 32.00 33.00 32.00 33.00 277,900 0
09-Mar-2026 32.00 32.00 32.00 32.00 2,213,000 0
06-Mar-2026 36.00 36.00 35.00 35.00 682,500 0
05-Mar-2026 31.00 35.00 31.00 34.00 854,700 0