Price History - DIGI

Kembali ke Company
Ticker: DIGI
Company: PT Arkadia Digital Media Tbk
Date Open High Low Close Volume Value
08-Jun-2023 50.00 50.00 50.00 50.00 300 0
07-Jun-2023 50.00 50.00 50.00 50.00 800 0
06-Jun-2023 50.00 50.00 50.00 50.00 4,100 0
05-Jun-2023 50.00 50.00 50.00 50.00 100 0
31-May-2023 50.00 50.00 50.00 50.00 300 0
30-May-2023 50.00 50.00 50.00 50.00 700 0
29-May-2023 50.00 50.00 50.00 50.00 22,900 0
26-May-2023 50.00 50.00 50.00 50.00 1,800 0
25-May-2023 50.00 50.00 50.00 50.00 0 0
24-May-2023 50.00 50.00 50.00 50.00 55,900 0
23-May-2023 50.00 50.00 50.00 50.00 20,200 0
22-May-2023 50.00 50.00 50.00 50.00 600 0
19-May-2023 50.00 50.00 50.00 50.00 200 0
17-May-2023 50.00 50.00 50.00 50.00 300 0
16-May-2023 50.00 50.00 50.00 50.00 1,600 0
15-May-2023 50.00 50.00 50.00 50.00 0 0
12-May-2023 50.00 50.00 50.00 50.00 0 0
11-May-2023 50.00 50.00 50.00 50.00 3,500 0
10-May-2023 50.00 50.00 50.00 50.00 121,200 0
09-May-2023 50.00 50.00 50.00 50.00 300 0
08-May-2023 50.00 50.00 50.00 50.00 0 0
05-May-2023 50.00 50.00 50.00 50.00 300 0
04-May-2023 50.00 50.00 50.00 50.00 2,500 0
03-May-2023 50.00 50.00 50.00 50.00 50,100 0
02-May-2023 50.00 50.00 50.00 50.00 33,700 0
28-Apr-2023 50.00 50.00 50.00 50.00 1,100 0
27-Apr-2023 50.00 50.00 50.00 50.00 1,300 0
26-Apr-2023 50.00 50.00 50.00 50.00 2,100 0
18-Apr-2023 50.00 50.00 50.00 50.00 2,400 0
17-Apr-2023 50.00 50.00 50.00 50.00 600 0
14-Apr-2023 50.00 50.00 50.00 50.00 100 0
13-Apr-2023 50.00 50.00 50.00 50.00 1,000 0
12-Apr-2023 50.00 50.00 50.00 50.00 300 0
11-Apr-2023 50.00 50.00 50.00 50.00 100 0
10-Apr-2023 50.00 50.00 50.00 50.00 100 0
06-Apr-2023 50.00 50.00 50.00 50.00 200 0
05-Apr-2023 50.00 50.00 50.00 50.00 16,100 0
04-Apr-2023 50.00 50.00 50.00 50.00 0 0
03-Apr-2023 50.00 50.00 50.00 50.00 23,000 0
31-Mar-2023 50.00 50.00 50.00 50.00 1,800 0
30-Mar-2023 50.00 50.00 50.00 50.00 4,000 0
29-Mar-2023 50.00 50.00 50.00 50.00 113,100 0
28-Mar-2023 50.00 50.00 50.00 50.00 0 0
27-Mar-2023 50.00 50.00 50.00 50.00 200,100 0
24-Mar-2023 50.00 50.00 50.00 50.00 50,300 0
21-Mar-2023 50.00 50.00 50.00 50.00 700 0
20-Mar-2023 50.00 50.00 50.00 50.00 7,200 0
17-Mar-2023 50.00 50.00 50.00 50.00 6,500 0
16-Mar-2023 50.00 50.00 50.00 50.00 0 0
15-Mar-2023 50.00 50.00 50.00 50.00 500 0
14-Mar-2023 50.00 50.00 50.00 50.00 500 0
13-Mar-2023 50.00 50.00 50.00 50.00 2,600 0
10-Mar-2023 50.00 50.00 50.00 50.00 400 0
09-Mar-2023 50.00 50.00 50.00 50.00 800 0
08-Mar-2023 50.00 50.00 50.00 50.00 500 0
07-Mar-2023 50.00 50.00 50.00 50.00 600 0
06-Mar-2023 50.00 50.00 50.00 50.00 200 0
03-Mar-2023 50.00 50.00 50.00 50.00 11,800 0
02-Mar-2023 50.00 50.00 50.00 50.00 400 0
01-Mar-2023 50.00 50.00 50.00 50.00 100 0
28-Feb-2023 50.00 50.00 50.00 50.00 111,900 0
27-Feb-2023 50.00 50.00 50.00 50.00 100 0
24-Feb-2023 50.00 50.00 50.00 50.00 4,100 0
23-Feb-2023 50.00 50.00 50.00 50.00 20,400 0
22-Feb-2023 50.00 50.00 50.00 50.00 30,000 0
21-Feb-2023 50.00 50.00 50.00 50.00 20,400 0
20-Feb-2023 50.00 50.00 50.00 50.00 21,600 0
17-Feb-2023 50.00 50.00 50.00 50.00 29,600 0
16-Feb-2023 50.00 50.00 50.00 50.00 21,000 0
15-Feb-2023 50.00 50.00 50.00 50.00 31,200 0
14-Feb-2023 50.00 50.00 50.00 50.00 20,300 0
13-Feb-2023 50.00 50.00 50.00 50.00 21,000 0
10-Feb-2023 50.00 50.00 50.00 50.00 28,900 0
09-Feb-2023 50.00 50.00 50.00 50.00 22,200 0
08-Feb-2023 50.00 50.00 50.00 50.00 20,300 0
07-Feb-2023 50.00 50.00 50.00 50.00 20,300 0
06-Feb-2023 50.00 50.00 50.00 50.00 20,800 0
03-Feb-2023 50.00 50.00 50.00 50.00 29,200 0
02-Feb-2023 50.00 50.00 50.00 50.00 20,600 0
01-Feb-2023 50.00 50.00 50.00 50.00 25,400 0
31-Jan-2023 50.00 50.00 50.00 50.00 400 0
30-Jan-2023 50.00 50.00 50.00 50.00 1,800 0
27-Jan-2023 50.00 50.00 50.00 50.00 14,100 0
26-Jan-2023 50.00 50.00 50.00 50.00 3,300 0
25-Jan-2023 50.00 50.00 50.00 50.00 200 0
24-Jan-2023 50.00 50.00 50.00 50.00 852,200 0
20-Jan-2023 50.00 50.00 50.00 50.00 1,300 0
19-Jan-2023 50.00 50.00 50.00 50.00 202,100 0
18-Jan-2023 50.00 50.00 50.00 50.00 300 0
17-Jan-2023 50.00 50.00 50.00 50.00 14,400 0
16-Jan-2023 50.00 50.00 50.00 50.00 8,700 0
13-Jan-2023 50.00 50.00 50.00 50.00 296,300 0
12-Jan-2023 50.00 50.00 50.00 50.00 20,200 0
11-Jan-2023 50.00 50.00 50.00 50.00 88,900 0
10-Jan-2023 50.00 50.00 50.00 50.00 1,000 0
09-Jan-2023 50.00 50.00 50.00 50.00 1,100 0
06-Jan-2023 50.00 50.00 50.00 50.00 5,100 0
05-Jan-2023 50.00 50.00 50.00 50.00 13,600 0
04-Jan-2023 50.00 50.00 50.00 50.00 18,700 0
03-Jan-2023 50.00 50.00 50.00 50.00 30,400 0