Price History - DIGI

Kembali ke Company
Ticker: DIGI
Company: PT Arkadia Digital Media Tbk
Date Open High Low Close Volume Value
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
03-Nov-2023 50.00 50.00 50.00 50.00 400 0
02-Nov-2023 50.00 50.00 50.00 50.00 300 0
01-Nov-2023 50.00 50.00 50.00 50.00 100 0
31-Oct-2023 50.00 50.00 50.00 50.00 200 0
30-Oct-2023 50.00 50.00 50.00 50.00 100 0
27-Oct-2023 50.00 50.00 50.00 50.00 100 0
26-Oct-2023 50.00 50.00 50.00 50.00 13,300 0
25-Oct-2023 50.00 50.00 50.00 50.00 100 0
24-Oct-2023 50.00 50.00 50.00 50.00 21,300 0
23-Oct-2023 50.00 50.00 50.00 50.00 300 0
20-Oct-2023 50.00 50.00 50.00 50.00 100 0
19-Oct-2023 50.00 50.00 50.00 50.00 100 0
18-Oct-2023 50.00 50.00 50.00 50.00 5,000 0
17-Oct-2023 50.00 50.00 50.00 50.00 300 0
16-Oct-2023 50.00 50.00 50.00 50.00 100 0
13-Oct-2023 50.00 50.00 50.00 50.00 100 0
12-Oct-2023 50.00 50.00 50.00 50.00 100 0
11-Oct-2023 50.00 50.00 50.00 50.00 300 0
10-Oct-2023 50.00 50.00 50.00 50.00 200 0
09-Oct-2023 50.00 50.00 50.00 50.00 1,300 0
06-Oct-2023 50.00 50.00 50.00 50.00 100 0
05-Oct-2023 50.00 50.00 50.00 50.00 100 0
04-Oct-2023 50.00 50.00 50.00 50.00 100 0
03-Oct-2023 50.00 50.00 50.00 50.00 11,700 0
02-Oct-2023 50.00 50.00 50.00 50.00 200 0
29-Sep-2023 50.00 50.00 50.00 50.00 300 0
27-Sep-2023 50.00 50.00 50.00 50.00 100 0
26-Sep-2023 50.00 50.00 50.00 50.00 100 0
25-Sep-2023 50.00 50.00 50.00 50.00 100 0
22-Sep-2023 50.00 50.00 50.00 50.00 1,200 0
21-Sep-2023 50.00 50.00 50.00 50.00 100 0
20-Sep-2023 50.00 50.00 50.00 50.00 200 0
19-Sep-2023 50.00 50.00 50.00 50.00 300 0
18-Sep-2023 50.00 50.00 50.00 50.00 200 0
15-Sep-2023 50.00 50.00 50.00 50.00 100 0
14-Sep-2023 50.00 50.00 50.00 50.00 7,400 0
13-Sep-2023 50.00 50.00 50.00 50.00 300 0
12-Sep-2023 50.00 50.00 50.00 50.00 100 0
11-Sep-2023 50.00 50.00 50.00 50.00 1,800 0
08-Sep-2023 50.00 50.00 50.00 50.00 200 0
07-Sep-2023 50.00 50.00 50.00 50.00 3,500 0
06-Sep-2023 50.00 50.00 50.00 50.00 30,400 0
05-Sep-2023 50.00 50.00 50.00 50.00 24,300 0
04-Sep-2023 50.00 50.00 50.00 50.00 100 0
01-Sep-2023 50.00 50.00 50.00 50.00 100 0
31-Aug-2023 50.00 50.00 50.00 50.00 2,300 0
30-Aug-2023 50.00 50.00 50.00 50.00 2,100 0
29-Aug-2023 50.00 50.00 50.00 50.00 200 0