Price History - DEAL

Kembali ke Company
Ticker: DEAL
Company: PT Dewata Freightinternational Tbk.
Date Open High Low Close Volume Value
05-Jan-2023 50.00 50.00 50.00 50.00 0 0
04-Jan-2023 50.00 50.00 50.00 50.00 200 0
03-Jan-2023 50.00 50.00 50.00 50.00 400 0
02-Jan-2023 50.00 50.00 50.00 50.00 210,200 0
30-Dec-2022 50.00 50.00 50.00 50.00 0 0
29-Dec-2022 50.00 50.00 50.00 50.00 2,100 0
28-Dec-2022 50.00 50.00 50.00 50.00 0 0
27-Dec-2022 50.00 50.00 50.00 50.00 1,000 0
26-Dec-2022 50.00 50.00 50.00 50.00 202,500 0
23-Dec-2022 50.00 50.00 50.00 50.00 0 0
22-Dec-2022 50.00 50.00 50.00 50.00 100 0
21-Dec-2022 50.00 50.00 50.00 50.00 100 0
20-Dec-2022 50.00 50.00 50.00 50.00 0 0
19-Dec-2022 50.00 50.00 50.00 50.00 1,200,800 0
16-Dec-2022 50.00 50.00 50.00 50.00 200,600 0
15-Dec-2022 50.00 50.00 50.00 50.00 20,200 0
14-Dec-2022 50.00 50.00 50.00 50.00 15,700 0
13-Dec-2022 50.00 50.00 50.00 50.00 0 0
12-Dec-2022 50.00 50.00 50.00 50.00 11,400 0
09-Dec-2022 50.00 50.00 50.00 50.00 56,100 0
08-Dec-2022 50.00 50.00 50.00 50.00 0 0
07-Dec-2022 50.00 50.00 50.00 50.00 100 0
06-Dec-2022 50.00 50.00 50.00 50.00 0 0
05-Dec-2022 50.00 50.00 50.00 50.00 4,400 0
02-Dec-2022 50.00 50.00 50.00 50.00 200 0
01-Dec-2022 50.00 50.00 50.00 50.00 0 0
30-Nov-2022 50.00 50.00 50.00 50.00 2,900 0
29-Nov-2022 50.00 50.00 50.00 50.00 200,300 0
28-Nov-2022 50.00 50.00 50.00 50.00 5,300 0
25-Nov-2022 50.00 50.00 50.00 50.00 200 0
24-Nov-2022 50.00 50.00 50.00 50.00 100 0
23-Nov-2022 50.00 50.00 50.00 50.00 0 0
22-Nov-2022 50.00 50.00 50.00 50.00 300 0
21-Nov-2022 50.00 50.00 50.00 50.00 1,500 0
18-Nov-2022 50.00 50.00 50.00 50.00 40,500 0
17-Nov-2022 50.00 50.00 50.00 50.00 200 0
16-Nov-2022 50.00 50.00 50.00 50.00 6,400 0
15-Nov-2022 50.00 50.00 50.00 50.00 1,700 0
14-Nov-2022 50.00 50.00 50.00 50.00 5,800 0
11-Nov-2022 50.00 50.00 50.00 50.00 70,000 0
10-Nov-2022 50.00 50.00 50.00 50.00 1,000 0
09-Nov-2022 50.00 50.00 50.00 50.00 100 0
08-Nov-2022 50.00 50.00 50.00 50.00 200 0
07-Nov-2022 50.00 50.00 50.00 50.00 100 0
04-Nov-2022 50.00 50.00 50.00 50.00 0 0
03-Nov-2022 50.00 50.00 50.00 50.00 400 0
02-Nov-2022 50.00 50.00 50.00 50.00 500 0
01-Nov-2022 50.00 50.00 50.00 50.00 50,200 0
31-Oct-2022 50.00 50.00 50.00 50.00 1,200 0
28-Oct-2022 50.00 50.00 50.00 50.00 51,100 0
27-Oct-2022 50.00 50.00 50.00 50.00 600 0
26-Oct-2022 50.00 50.00 50.00 50.00 2,600 0
25-Oct-2022 50.00 50.00 50.00 50.00 1,200 0
24-Oct-2022 50.00 50.00 50.00 50.00 400 0
21-Oct-2022 50.00 50.00 50.00 50.00 200 0
20-Oct-2022 50.00 50.00 50.00 50.00 1,300 0
19-Oct-2022 50.00 50.00 50.00 50.00 2,200 0
18-Oct-2022 50.00 50.00 50.00 50.00 200 0
17-Oct-2022 50.00 50.00 50.00 50.00 1,800 0
14-Oct-2022 50.00 50.00 50.00 50.00 2,200 0
13-Oct-2022 50.00 50.00 50.00 50.00 300 0
12-Oct-2022 50.00 50.00 50.00 50.00 400 0
11-Oct-2022 50.00 50.00 50.00 50.00 900 0
10-Oct-2022 50.00 50.00 50.00 50.00 1,600 0
07-Oct-2022 50.00 50.00 50.00 50.00 700 0
06-Oct-2022 50.00 50.00 50.00 50.00 1,400 0
05-Oct-2022 50.00 50.00 50.00 50.00 600 0
04-Oct-2022 50.00 50.00 50.00 50.00 1,990,700 0
03-Oct-2022 50.00 50.00 50.00 50.00 2,000 0
30-Sep-2022 50.00 50.00 50.00 50.00 1,500 0
29-Sep-2022 50.00 50.00 50.00 50.00 1,700 0
28-Sep-2022 50.00 50.00 50.00 50.00 1,500 0
27-Sep-2022 50.00 50.00 50.00 50.00 5,600 0
26-Sep-2022 50.00 50.00 50.00 50.00 1,200 0
23-Sep-2022 50.00 50.00 50.00 50.00 1,300 0
22-Sep-2022 50.00 50.00 50.00 50.00 15,500 0
21-Sep-2022 50.00 50.00 50.00 50.00 800 0
20-Sep-2022 50.00 50.00 50.00 50.00 600 0
19-Sep-2022 50.00 50.00 50.00 50.00 300 0
16-Sep-2022 50.00 50.00 50.00 50.00 300 0
15-Sep-2022 50.00 50.00 50.00 50.00 6,700 0
14-Sep-2022 50.00 50.00 50.00 50.00 800 0
13-Sep-2022 50.00 50.00 50.00 50.00 18,100 0
12-Sep-2022 50.00 50.00 50.00 50.00 12,500 0
09-Sep-2022 50.00 50.00 50.00 50.00 1,500 0
08-Sep-2022 50.00 50.00 50.00 50.00 50,400 0
07-Sep-2022 50.00 50.00 50.00 50.00 900 0
06-Sep-2022 50.00 50.00 50.00 50.00 19,100 0
05-Sep-2022 50.00 50.00 50.00 50.00 10,600 0
02-Sep-2022 50.00 50.00 50.00 50.00 39,800 0
01-Sep-2022 50.00 50.00 50.00 50.00 5,400 0
31-Aug-2022 50.00 50.00 50.00 50.00 600 0
30-Aug-2022 50.00 50.00 50.00 50.00 15,600 0
29-Aug-2022 50.00 50.00 50.00 50.00 630,200 0
26-Aug-2022 50.00 50.00 50.00 50.00 269,000 0
25-Aug-2022 50.00 50.00 50.00 50.00 43,100 0
24-Aug-2022 50.00 50.00 50.00 50.00 28,300 0
23-Aug-2022 50.00 50.00 50.00 50.00 121,500 0
22-Aug-2022 50.00 50.00 50.00 50.00 78,000 0
19-Aug-2022 50.00 50.00 50.00 50.00 900 0