Price History - DIGI

Kembali ke Company
Ticker: DIGI
Company: PT Arkadia Digital Media Tbk
Date Open High Low Close Volume Value
02-Jan-2023 50.00 50.00 50.00 50.00 5,600 0
30-Dec-2022 50.00 50.00 50.00 50.00 48,500 0
29-Dec-2022 50.00 50.00 50.00 50.00 156,600 0
28-Dec-2022 50.00 50.00 50.00 50.00 6,065,400 0
27-Dec-2022 50.00 50.00 50.00 50.00 16,300 0
26-Dec-2022 50.00 50.00 50.00 50.00 1,200 0
23-Dec-2022 50.00 50.00 50.00 50.00 6,000 0
22-Dec-2022 50.00 50.00 50.00 50.00 6,700 0
21-Dec-2022 50.00 50.00 50.00 50.00 1,900 0
20-Dec-2022 50.00 50.00 50.00 50.00 38,400 0
19-Dec-2022 50.00 50.00 50.00 50.00 10,600 0
16-Dec-2022 50.00 50.00 50.00 50.00 5,600 0
15-Dec-2022 50.00 50.00 50.00 50.00 64,100 0
14-Dec-2022 50.00 50.00 50.00 50.00 60,100 0
13-Dec-2022 50.00 50.00 50.00 50.00 1,700 0
12-Dec-2022 50.00 50.00 50.00 50.00 18,000 0
09-Dec-2022 50.00 50.00 50.00 50.00 2,300 0
08-Dec-2022 50.00 50.00 50.00 50.00 13,600 0
07-Dec-2022 50.00 50.00 50.00 50.00 1,200 0
06-Dec-2022 50.00 50.00 50.00 50.00 900 0
05-Dec-2022 50.00 50.00 50.00 50.00 5,800 0
02-Dec-2022 50.00 50.00 50.00 50.00 22,600 0
01-Dec-2022 50.00 50.00 50.00 50.00 4,800 0
30-Nov-2022 50.00 50.00 50.00 50.00 10,500 0
29-Nov-2022 50.00 50.00 50.00 50.00 72,800 0
28-Nov-2022 50.00 50.00 50.00 50.00 1,400 0
25-Nov-2022 50.00 50.00 50.00 50.00 1,200 0
24-Nov-2022 50.00 50.00 50.00 50.00 50,000 0
23-Nov-2022 50.00 50.00 50.00 50.00 3,700 0
22-Nov-2022 50.00 50.00 50.00 50.00 3,800 0
21-Nov-2022 50.00 50.00 50.00 50.00 1,000 0
18-Nov-2022 50.00 50.00 50.00 50.00 17,900 0
17-Nov-2022 50.00 50.00 50.00 50.00 66,900 0
16-Nov-2022 50.00 50.00 50.00 50.00 26,300 0
15-Nov-2022 50.00 50.00 50.00 50.00 74,200 0
14-Nov-2022 50.00 50.00 50.00 50.00 46,900 0
11-Nov-2022 50.00 50.00 50.00 50.00 92,700 0
10-Nov-2022 50.00 50.00 50.00 50.00 71,000 0
09-Nov-2022 50.00 50.00 50.00 50.00 16,900 0
08-Nov-2022 50.00 50.00 50.00 50.00 13,500 0
07-Nov-2022 50.00 50.00 50.00 50.00 700 0
04-Nov-2022 50.00 50.00 50.00 50.00 144,500 0
03-Nov-2022 50.00 50.00 50.00 50.00 24,500 0
02-Nov-2022 50.00 50.00 50.00 50.00 21,500 0
01-Nov-2022 50.00 50.00 50.00 50.00 79,200 0
31-Oct-2022 50.00 50.00 50.00 50.00 19,000 0
28-Oct-2022 50.00 50.00 50.00 50.00 28,300 0
27-Oct-2022 50.00 50.00 50.00 50.00 54,900 0
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