Price History - DEAL

Kembali ke Company
Ticker: DEAL
Company: PT Dewata Freightinternational Tbk.
Date Open High Low Close Volume Value
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
10-Jun-2022 50.00 50.00 50.00 50.00 300 0
09-Jun-2022 50.00 50.00 50.00 50.00 21,400 0
08-Jun-2022 50.00 50.00 50.00 50.00 2,534,500 0
07-Jun-2022 50.00 50.00 50.00 50.00 1,000 0
06-Jun-2022 50.00 50.00 50.00 50.00 900 0
03-Jun-2022 50.00 50.00 50.00 50.00 114,500 0
02-Jun-2022 50.00 50.00 50.00 50.00 16,000 0
31-May-2022 50.00 50.00 50.00 50.00 600 0
30-May-2022 50.00 50.00 50.00 50.00 3,800 0
27-May-2022 50.00 50.00 50.00 50.00 25,600 0
25-May-2022 50.00 50.00 50.00 50.00 5,100 0
24-May-2022 50.00 50.00 50.00 50.00 142,400 0
23-May-2022 50.00 50.00 50.00 50.00 12,200 0
20-May-2022 50.00 50.00 50.00 50.00 21,000 0
19-May-2022 50.00 50.00 50.00 50.00 9,200 0
18-May-2022 50.00 50.00 50.00 50.00 1,200 0
17-May-2022 50.00 50.00 50.00 50.00 9,500 0
13-May-2022 50.00 50.00 50.00 50.00 3,600 0
12-May-2022 50.00 50.00 50.00 50.00 1,700 0
11-May-2022 50.00 50.00 50.00 50.00 13,500 0
10-May-2022 50.00 50.00 50.00 50.00 1,600 0
09-May-2022 50.00 50.00 50.00 50.00 12,900 0
28-Apr-2022 50.00 50.00 50.00 50.00 3,600 0
27-Apr-2022 50.00 50.00 50.00 50.00 12,500 0
26-Apr-2022 50.00 50.00 50.00 50.00 114,100 0
25-Apr-2022 50.00 50.00 50.00 50.00 71,900 0
22-Apr-2022 50.00 50.00 50.00 50.00 8,600 0
21-Apr-2022 50.00 50.00 50.00 50.00 26,100 0
20-Apr-2022 50.00 50.00 50.00 50.00 1,000 0
19-Apr-2022 50.00 50.00 50.00 50.00 4,000 0
18-Apr-2022 50.00 50.00 50.00 50.00 45,400 0
14-Apr-2022 50.00 50.00 50.00 50.00 3,300 0
13-Apr-2022 50.00 50.00 50.00 50.00 15,500 0
12-Apr-2022 50.00 50.00 50.00 50.00 1,100 0
11-Apr-2022 50.00 50.00 50.00 50.00 11,700 0
08-Apr-2022 50.00 50.00 50.00 50.00 17,900 0
07-Apr-2022 50.00 50.00 50.00 50.00 43,500 0
06-Apr-2022 50.00 50.00 50.00 50.00 200,600 0
05-Apr-2022 50.00 50.00 50.00 50.00 112,600 0
04-Apr-2022 50.00 50.00 50.00 50.00 468,400 0
01-Apr-2022 50.00 50.00 50.00 50.00 12,000 0
31-Mar-2022 50.00 50.00 50.00 50.00 64,400 0
30-Mar-2022 50.00 50.00 50.00 50.00 3,019,300 0
29-Mar-2022 50.00 50.00 50.00 50.00 104,200 0
28-Mar-2022 50.00 50.00 50.00 50.00 907,300 0
25-Mar-2022 50.00 50.00 50.00 50.00 26,200 0
24-Mar-2022 50.00 50.00 50.00 50.00 3,400 0
23-Mar-2022 50.00 50.00 50.00 50.00 72,700 0
22-Mar-2022 50.00 50.00 50.00 50.00 10,500 0
21-Mar-2022 50.00 50.00 50.00 50.00 2,300 0
18-Mar-2022 50.00 50.00 50.00 50.00 1,900 0
17-Mar-2022 50.00 50.00 50.00 50.00 9,300 0