Price History - DIGI

Kembali ke Company
Ticker: DIGI
Company: PT Arkadia Digital Media Tbk
Date Open High Low Close Volume Value
04-Apr-2024 13.00 13.00 13.00 13.00 347,600 0
03-Apr-2024 11.00 12.00 11.00 12.00 1,573,800 0
02-Apr-2024 12.00 12.00 12.00 12.00 1,243,500 0
01-Apr-2024 12.00 12.00 11.00 12.00 1,032,300 0
28-Mar-2024 12.00 12.00 12.00 12.00 1,628,700 0
27-Mar-2024 12.00 12.00 12.00 12.00 1,976,100 0
26-Mar-2024 12.00 12.00 12.00 12.00 2,927,400 0
25-Mar-2024 13.00 13.00 13.00 13.00 1,880,100 0
22-Mar-2024 14.00 14.00 14.00 14.00 26,600 0
21-Mar-2024 14.00 14.00 14.00 14.00 294,600 0
20-Mar-2024 15.00 15.00 15.00 15.00 77,400 0
19-Mar-2024 15.00 15.00 15.00 15.00 257,600 0
18-Mar-2024 16.00 16.00 16.00 16.00 44,000 0
15-Mar-2024 16.00 16.00 16.00 16.00 1,323,700 0
14-Mar-2024 16.00 16.00 16.00 16.00 51,100 0
13-Mar-2024 16.00 16.00 16.00 16.00 110,600 0
08-Mar-2024 17.00 17.00 17.00 17.00 130,500 0
07-Mar-2024 17.00 17.00 17.00 17.00 152,400 0
06-Mar-2024 16.00 17.00 16.00 17.00 483,500 0
05-Mar-2024 15.00 16.00 15.00 16.00 344,900 0
04-Mar-2024 15.00 15.00 15.00 15.00 638,200 0
01-Mar-2024 14.00 15.00 14.00 15.00 413,000 0
29-Feb-2024 14.00 14.00 14.00 14.00 405,400 0
28-Feb-2024 13.00 13.00 13.00 13.00 420,300 0
27-Feb-2024 12.00 12.00 12.00 12.00 360,300 0
26-Feb-2024 12.00 12.00 12.00 12.00 729,400 0
23-Feb-2024 12.00 12.00 12.00 12.00 1,086,200 0
22-Feb-2024 13.00 13.00 12.00 12.00 1,399,800 0
21-Feb-2024 13.00 13.00 13.00 13.00 333,800 0
20-Feb-2024 13.00 13.00 13.00 13.00 2,329,200 0
19-Feb-2024 13.00 13.00 13.00 13.00 1,401,100 0
16-Feb-2024 13.00 13.00 13.00 13.00 1,642,400 0
15-Feb-2024 13.00 13.00 13.00 13.00 1,147,300 0
13-Feb-2024 13.00 13.00 13.00 13.00 2,403,200 0
12-Feb-2024 14.00 14.00 14.00 14.00 876,500 0
07-Feb-2024 15.00 15.00 15.00 15.00 4,904,600 0
06-Feb-2024 16.00 16.00 16.00 16.00 229,600 0
05-Feb-2024 17.00 17.00 17.00 17.00 227,400 0
02-Feb-2024 18.00 18.00 18.00 18.00 189,900 0
01-Feb-2024 19.00 19.00 19.00 19.00 266,400 0
31-Jan-2024 22.00 22.00 21.00 21.00 885,200 0
30-Jan-2024 22.00 22.00 22.00 22.00 1,771,400 0
29-Jan-2024 21.00 21.00 21.00 21.00 2,649,800 0
26-Jan-2024 20.00 20.00 20.00 20.00 1,261,300 0
25-Jan-2024 19.00 19.00 19.00 19.00 520,100 0
24-Jan-2024 18.00 18.00 18.00 18.00 599,500 0
23-Jan-2024 17.00 17.00 17.00 17.00 2,916,300 0
22-Jan-2024 16.00 16.00 16.00 16.00 370,400 0
19-Jan-2024 15.00 15.00 15.00 15.00 1,018,300 0
18-Jan-2024 14.00 14.00 14.00 14.00 1,050,700 0
17-Jan-2024 13.00 13.00 13.00 13.00 508,000 0
16-Jan-2024 12.00 12.00 12.00 12.00 752,200 0
15-Jan-2024 11.00 11.00 11.00 11.00 947,700 0
12-Jan-2024 10.00 10.00 10.00 10.00 764,500 0
11-Jan-2024 8.00 9.00 8.00 9.00 955,600 0
10-Jan-2024 8.00 8.00 8.00 8.00 2,692,000 0
09-Jan-2024 8.00 8.00 8.00 8.00 2,109,100 0
08-Jan-2024 8.00 8.00 8.00 8.00 6,355,800 0
05-Jan-2024 8.00 8.00 8.00 8.00 6,918,300 0
04-Jan-2024 8.00 8.00 8.00 8.00 7,998,100 0
03-Jan-2024 8.00 8.00 8.00 8.00 411,500 0
02-Jan-2024 9.00 9.00 9.00 9.00 627,400 0
29-Dec-2023 10.00 10.00 10.00 10.00 181,200 0
28-Dec-2023 11.00 11.00 11.00 11.00 65,800 0
27-Dec-2023 12.00 12.00 12.00 12.00 120,400 0
22-Dec-2023 13.00 13.00 13.00 13.00 98,700 0
21-Dec-2023 14.00 14.00 14.00 14.00 4,111,200 0
20-Dec-2023 15.00 15.00 15.00 15.00 333,700 0
19-Dec-2023 16.00 16.00 16.00 16.00 28,800 0
18-Dec-2023 17.00 17.00 17.00 17.00 143,500 0
15-Dec-2023 18.00 18.00 18.00 18.00 287,900 0
14-Dec-2023 20.00 20.00 20.00 20.00 686,300 0
13-Dec-2023 22.00 22.00 22.00 22.00 122,500 0
12-Dec-2023 24.00 24.00 24.00 24.00 534,900 0
11-Dec-2023 26.00 26.00 26.00 26.00 45,300 0
08-Dec-2023 28.00 28.00 28.00 28.00 64,600 0
07-Dec-2023 31.00 31.00 31.00 31.00 118,700 0
06-Dec-2023 34.00 34.00 34.00 34.00 7,600 0
05-Dec-2023 37.00 37.00 37.00 37.00 53,300 0
04-Dec-2023 41.00 41.00 41.00 41.00 109,800 0
01-Dec-2023 45.00 45.00 45.00 45.00 3,900 0
30-Nov-2023 50.00 50.00 50.00 50.00 0 0
29-Nov-2023 50.00 50.00 50.00 50.00 1,300 0
28-Nov-2023 50.00 50.00 50.00 50.00 100 0
27-Nov-2023 50.00 50.00 50.00 50.00 200 0
24-Nov-2023 50.00 50.00 50.00 50.00 300 0
23-Nov-2023 50.00 50.00 50.00 50.00 500 0
22-Nov-2023 50.00 50.00 50.00 50.00 200 0
21-Nov-2023 50.00 50.00 50.00 50.00 200 0
20-Nov-2023 50.00 50.00 50.00 50.00 4,000 0
17-Nov-2023 50.00 50.00 50.00 50.00 100 0
16-Nov-2023 50.00 50.00 50.00 50.00 100 0
15-Nov-2023 50.00 50.00 50.00 50.00 300 0
14-Nov-2023 50.00 50.00 50.00 50.00 1,800 0
13-Nov-2023 50.00 50.00 50.00 50.00 200 0
10-Nov-2023 50.00 50.00 50.00 50.00 200 0
09-Nov-2023 50.00 50.00 50.00 50.00 60,100 0
08-Nov-2023 50.00 50.00 50.00 50.00 9,700 0
07-Nov-2023 50.00 50.00 50.00 50.00 100 0
06-Nov-2023 50.00 50.00 50.00 50.00 500 0