Price History - DIGI

Kembali ke Company
Ticker: DIGI
Company: PT Arkadia Digital Media Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 119.00 129.00 102.00 102.00 123,143,300 0
06-Jun-2022 89.00 109.00 83.00 109.00 259,916,100 0
03-Jun-2022 60.00 81.00 60.00 81.00 118,655,000 0
02-Jun-2022 61.00 63.00 60.00 60.00 18,848,900 0
31-May-2022 59.00 62.00 59.00 61.00 38,341,100 0
30-May-2022 58.00 62.00 57.00 59.00 23,481,900 0
27-May-2022 59.00 59.00 56.00 58.00 36,534,000 0
25-May-2022 59.00 59.00 58.00 59.00 1,115,900 0
24-May-2022 60.00 61.00 58.00 59.00 36,478,900 0
23-May-2022 61.00 62.00 59.00 60.00 29,056,300 0
20-May-2022 58.00 64.00 56.00 60.00 51,814,200 0
19-May-2022 59.00 60.00 57.00 58.00 28,270,800 0
18-May-2022 58.00 62.00 56.00 59.00 40,860,500 0
17-May-2022 59.00 59.00 54.00 58.00 31,382,200 0
13-May-2022 61.00 61.00 57.00 58.00 36,333,300 0
12-May-2022 64.00 65.00 60.00 61.00 40,643,700 0
11-May-2022 65.00 65.00 63.00 64.00 33,560,800 0
10-May-2022 65.00 66.00 64.00 65.00 34,411,000 0
09-May-2022 65.00 66.00 64.00 65.00 33,540,900 0
28-Apr-2022 64.00 67.00 63.00 65.00 36,239,500 0
27-Apr-2022 64.00 64.00 62.00 64.00 34,558,800 0
26-Apr-2022 64.00 67.00 62.00 64.00 6,288,700 0
25-Apr-2022 65.00 66.00 62.00 64.00 33,972,100 0
22-Apr-2022 65.00 67.00 63.00 65.00 4,414,300 0
21-Apr-2022 66.00 67.00 64.00 65.00 35,126,900 0
20-Apr-2022 68.00 69.00 63.00 65.00 9,248,500 0
19-Apr-2022 66.00 68.00 66.00 67.00 4,887,700 0
18-Apr-2022 71.00 71.00 66.00 66.00 16,785,500 0
14-Apr-2022 67.00 80.00 66.00 70.00 58,233,300 0
13-Apr-2022 65.00 68.00 63.00 66.00 5,031,900 0
12-Apr-2022 68.00 68.00 64.00 65.00 6,453,400 0
11-Apr-2022 70.00 70.00 66.00 68.00 7,313,900 0
08-Apr-2022 73.00 73.00 68.00 69.00 22,636,800 0
07-Apr-2022 75.00 76.00 70.00 71.00 21,456,200 0
06-Apr-2022 67.00 80.00 67.00 75.00 138,099,800 0
05-Apr-2022 64.00 67.00 64.00 66.00 6,247,300 0
04-Apr-2022 64.00 65.00 63.00 64.00 19,527,700 0
01-Apr-2022 64.00 66.00 63.00 64.00 2,968,800 0
31-Mar-2022 62.00 68.00 62.00 63.00 32,482,900 0
30-Mar-2022 66.00 67.00 62.00 62.00 14,352,700 0
29-Mar-2022 67.00 68.00 65.00 66.00 18,993,600 0
28-Mar-2022 68.00 70.00 67.00 67.00 7,058,900 0
25-Mar-2022 69.00 72.00 65.00 67.00 33,988,900 0
24-Mar-2022 70.00 71.00 69.00 69.00 2,505,100 0
23-Mar-2022 71.00 72.00 69.00 70.00 27,832,200 0
22-Mar-2022 68.00 78.00 68.00 71.00 51,260,400 0
21-Mar-2022 68.00 71.00 68.00 68.00 26,390,800 0
18-Mar-2022 69.00 70.00 66.00 67.00 3,213,000 0
17-Mar-2022 68.00 70.00 68.00 69.00 24,140,100 0
16-Mar-2022 71.00 72.00 68.00 68.00 6,464,100 0
15-Mar-2022 71.00 72.00 69.00 71.00 32,953,600 0
14-Mar-2022 73.00 75.00 70.00 70.00 3,420,700 0