Price History - DEAL

Kembali ke Company
Ticker: DEAL
Company: PT Dewata Freightinternational Tbk.
Date Open High Low Close Volume Value
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
18-Aug-2022 50.00 50.00 50.00 50.00 100 0
16-Aug-2022 50.00 50.00 50.00 50.00 300 0
15-Aug-2022 50.00 50.00 50.00 50.00 4,600 0
12-Aug-2022 50.00 50.00 50.00 50.00 6,100 0
11-Aug-2022 50.00 50.00 50.00 50.00 300 0
10-Aug-2022 50.00 50.00 50.00 50.00 300 0
09-Aug-2022 50.00 50.00 50.00 50.00 300 0
08-Aug-2022 50.00 50.00 50.00 50.00 7,700 0
05-Aug-2022 50.00 50.00 50.00 50.00 6,500 0
04-Aug-2022 50.00 50.00 50.00 50.00 800 0
03-Aug-2022 50.00 50.00 50.00 50.00 52,200 0
02-Aug-2022 50.00 50.00 50.00 50.00 62,300 0
01-Aug-2022 50.00 50.00 50.00 50.00 43,400 0
29-Jul-2022 50.00 50.00 50.00 50.00 22,000 0
28-Jul-2022 50.00 50.00 50.00 50.00 600 0
27-Jul-2022 50.00 50.00 50.00 50.00 31,100 0
26-Jul-2022 50.00 50.00 50.00 50.00 155,900 0
25-Jul-2022 50.00 50.00 50.00 50.00 28,100 0
22-Jul-2022 50.00 50.00 50.00 50.00 900 0
21-Jul-2022 50.00 50.00 50.00 50.00 500 0
20-Jul-2022 50.00 50.00 50.00 50.00 2,600 0
19-Jul-2022 50.00 50.00 50.00 50.00 700 0
18-Jul-2022 50.00 50.00 50.00 50.00 100 0
15-Jul-2022 50.00 50.00 50.00 50.00 1,100 0
14-Jul-2022 50.00 50.00 50.00 50.00 1,100 0
13-Jul-2022 50.00 50.00 50.00 50.00 1,400 0
12-Jul-2022 50.00 50.00 50.00 50.00 80,400 0
11-Jul-2022 50.00 50.00 50.00 50.00 700 0
08-Jul-2022 50.00 50.00 50.00 50.00 7,500 0
07-Jul-2022 50.00 50.00 50.00 50.00 2,200 0
06-Jul-2022 50.00 50.00 50.00 50.00 500 0
05-Jul-2022 50.00 50.00 50.00 50.00 1,300 0
04-Jul-2022 50.00 50.00 50.00 50.00 300 0
01-Jul-2022 50.00 50.00 50.00 50.00 1,600 0
30-Jun-2022 50.00 50.00 50.00 50.00 600 0
29-Jun-2022 50.00 50.00 50.00 50.00 800 0
28-Jun-2022 50.00 50.00 50.00 50.00 6,800 0
27-Jun-2022 50.00 50.00 50.00 50.00 66,600 0
24-Jun-2022 50.00 50.00 50.00 50.00 3,800 0
23-Jun-2022 50.00 50.00 50.00 50.00 300 0
22-Jun-2022 50.00 50.00 50.00 50.00 600 0
21-Jun-2022 50.00 50.00 50.00 50.00 1,300 0
20-Jun-2022 50.00 50.00 50.00 50.00 23,300 0
17-Jun-2022 50.00 50.00 50.00 50.00 684,600 0
16-Jun-2022 50.00 50.00 50.00 50.00 1,500 0
15-Jun-2022 50.00 50.00 50.00 50.00 300 0
14-Jun-2022 50.00 50.00 50.00 50.00 7,500 0
13-Jun-2022 50.00 50.00 50.00 50.00 9,700 0