Price History - DIGI

Kembali ke Company
Ticker: DIGI
Company: PT Arkadia Digital Media Tbk
Date Open High Low Close Volume Value
26-Oct-2022 50.00 50.00 50.00 50.00 71,000 0
25-Oct-2022 50.00 50.00 50.00 50.00 114,700 0
24-Oct-2022 50.00 50.00 50.00 50.00 60,700 0
21-Oct-2022 50.00 50.00 50.00 50.00 45,500 0
20-Oct-2022 50.00 50.00 50.00 50.00 209,100 0
19-Oct-2022 50.00 50.00 50.00 50.00 123,700 0
18-Oct-2022 50.00 50.00 50.00 50.00 35,700 0
17-Oct-2022 50.00 50.00 50.00 50.00 26,000 0
14-Oct-2022 50.00 50.00 50.00 50.00 25,200 0
13-Oct-2022 50.00 50.00 50.00 50.00 2,507,600 0
12-Oct-2022 50.00 50.00 50.00 50.00 45,600 0
11-Oct-2022 50.00 50.00 50.00 50.00 133,000 0
10-Oct-2022 50.00 50.00 50.00 50.00 2,652,700 0
07-Oct-2022 50.00 50.00 50.00 50.00 28,900 0
06-Oct-2022 50.00 50.00 50.00 50.00 1,645,000 0
05-Oct-2022 50.00 50.00 50.00 50.00 1,361,000 0
04-Oct-2022 50.00 50.00 50.00 50.00 239,600 0
03-Oct-2022 50.00 50.00 50.00 50.00 506,000 0
30-Sep-2022 50.00 50.00 50.00 50.00 45,500 0
29-Sep-2022 50.00 50.00 50.00 50.00 499,700 0
28-Sep-2022 50.00 50.00 50.00 50.00 177,300 0
27-Sep-2022 50.00 50.00 50.00 50.00 944,900 0
26-Sep-2022 50.00 50.00 50.00 50.00 2,028,000 0
23-Sep-2022 50.00 50.00 50.00 50.00 1,706,400 0
22-Sep-2022 50.00 50.00 50.00 50.00 834,900 0
21-Sep-2022 50.00 50.00 50.00 50.00 3,761,300 0
20-Sep-2022 50.00 50.00 50.00 50.00 3,375,000 0
19-Sep-2022 50.00 50.00 50.00 50.00 1,793,400 0
16-Sep-2022 50.00 50.00 50.00 50.00 3,151,500 0
15-Sep-2022 50.00 50.00 50.00 50.00 941,600 0
14-Sep-2022 50.00 50.00 50.00 50.00 6,754,400 0
13-Sep-2022 50.00 50.00 50.00 50.00 5,063,500 0
12-Sep-2022 50.00 50.00 50.00 50.00 4,548,300 0
09-Sep-2022 50.00 50.00 50.00 50.00 6,624,500 0
08-Sep-2022 50.00 50.00 50.00 50.00 1,555,000 0
07-Sep-2022 50.00 50.00 50.00 50.00 5,771,700 0
06-Sep-2022 50.00 50.00 50.00 50.00 1,971,000 0
05-Sep-2022 50.00 50.00 50.00 50.00 3,815,500 0
02-Sep-2022 50.00 50.00 50.00 50.00 6,639,700 0
01-Sep-2022 50.00 50.00 50.00 50.00 18,743,200 0
31-Aug-2022 50.00 50.00 50.00 50.00 30,050,500 0
30-Aug-2022 50.00 50.00 50.00 50.00 38,693,000 0
29-Aug-2022 50.00 50.00 50.00 50.00 71,373,100 0
26-Aug-2022 50.00 50.00 50.00 50.00 262,696,500 0
25-Aug-2022 50.00 54.00 50.00 50.00 17,634,400 0
24-Aug-2022 50.00 50.00 50.00 50.00 2,194,400 0
23-Aug-2022 50.00 50.00 50.00 50.00 3,823,900 0
22-Aug-2022 53.00 53.00 50.00 50.00 40,495,000 0
19-Aug-2022 53.00 53.00 52.00 53.00 3,152,600 0
18-Aug-2022 52.00 53.00 52.00 53.00 1,484,600 0
16-Aug-2022 53.00 53.00 52.00 52.00 3,009,500 0
15-Aug-2022 53.00 53.00 52.00 53.00 2,439,200 0
12-Aug-2022 53.00 54.00 52.00 53.00 1,970,100 0
11-Aug-2022 54.00 54.00 52.00 53.00 1,950,400 0
10-Aug-2022 52.00 54.00 52.00 54.00 2,638,900 0
09-Aug-2022 54.00 54.00 52.00 53.00 3,446,400 0
08-Aug-2022 53.00 54.00 52.00 54.00 3,725,000 0
05-Aug-2022 53.00 53.00 52.00 52.00 1,731,900 0
04-Aug-2022 53.00 54.00 52.00 53.00 3,168,100 0
03-Aug-2022 54.00 54.00 53.00 53.00 2,373,800 0
02-Aug-2022 54.00 54.00 53.00 54.00 2,836,500 0
01-Aug-2022 54.00 55.00 53.00 54.00 2,733,600 0
29-Jul-2022 55.00 55.00 53.00 54.00 5,181,400 0
28-Jul-2022 55.00 55.00 53.00 55.00 8,569,600 0
27-Jul-2022 53.00 55.00 52.00 55.00 7,655,800 0
26-Jul-2022 53.00 53.00 52.00 53.00 6,217,000 0
25-Jul-2022 52.00 54.00 52.00 53.00 5,703,000 0
22-Jul-2022 53.00 54.00 52.00 52.00 2,301,800 0
21-Jul-2022 54.00 54.00 53.00 53.00 2,106,200 0
20-Jul-2022 52.00 54.00 52.00 54.00 6,437,500 0
19-Jul-2022 52.00 53.00 51.00 52.00 4,680,600 0
18-Jul-2022 53.00 54.00 52.00 52.00 4,588,900 0
15-Jul-2022 54.00 54.00 52.00 53.00 9,228,000 0
14-Jul-2022 54.00 56.00 53.00 53.00 9,478,300 0
13-Jul-2022 54.00 54.00 53.00 54.00 5,745,700 0
12-Jul-2022 54.00 55.00 53.00 54.00 5,034,000 0
11-Jul-2022 56.00 56.00 53.00 54.00 20,656,000 0
08-Jul-2022 56.00 57.00 54.00 56.00 9,697,300 0
07-Jul-2022 55.00 60.00 54.00 56.00 19,291,700 0
06-Jul-2022 55.00 59.00 53.00 55.00 11,448,000 0
05-Jul-2022 56.00 57.00 53.00 54.00 9,307,400 0
04-Jul-2022 54.00 58.00 54.00 55.00 14,658,300 0
01-Jul-2022 55.00 60.00 54.00 54.00 18,163,800 0
30-Jun-2022 64.00 64.00 57.00 57.00 23,770,600 0
29-Jun-2022 59.00 65.00 56.00 61.00 48,132,000 0
28-Jun-2022 60.00 60.00 57.00 57.00 9,215,900 0
27-Jun-2022 62.00 62.00 58.00 59.00 9,242,900 0
24-Jun-2022 60.00 62.00 58.00 60.00 11,820,700 0
23-Jun-2022 62.00 63.00 59.00 59.00 17,494,100 0
22-Jun-2022 64.00 67.00 61.00 61.00 45,916,200 0
21-Jun-2022 63.00 64.00 61.00 61.00 22,093,900 0
20-Jun-2022 69.00 69.00 64.00 64.00 33,055,500 0
17-Jun-2022 64.00 74.00 61.00 68.00 204,704,100 0
16-Jun-2022 64.00 75.00 64.00 64.00 193,747,800 0
15-Jun-2022 68.00 74.00 68.00 68.00 56,468,800 0
14-Jun-2022 73.00 77.00 73.00 73.00 44,775,700 0
13-Jun-2022 78.00 85.00 78.00 78.00 104,768,000 0
10-Jun-2022 83.00 83.00 83.00 83.00 2,865,200 0
09-Jun-2022 89.00 89.00 89.00 89.00 9,719,900 0
08-Jun-2022 95.00 95.00 95.00 95.00 1,271,500 0