Price History - DEAL

Kembali ke Company
Ticker: DEAL
Company: PT Dewata Freightinternational Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2022 50.00 50.00 50.00 50.00 3,300 0
15-Mar-2022 50.00 50.00 50.00 50.00 1,500 0
14-Mar-2022 50.00 50.00 50.00 50.00 10,900 0
11-Mar-2022 50.00 50.00 50.00 50.00 54,600 0
10-Mar-2022 50.00 50.00 50.00 50.00 7,700 0
09-Mar-2022 50.00 50.00 50.00 50.00 1,500 0
08-Mar-2022 50.00 50.00 50.00 50.00 2,900 0
07-Mar-2022 50.00 50.00 50.00 50.00 57,600 0
04-Mar-2022 50.00 50.00 50.00 50.00 69,000 0
02-Mar-2022 50.00 50.00 50.00 50.00 1,700 0
01-Mar-2022 50.00 50.00 50.00 50.00 4,200 0
25-Feb-2022 50.00 50.00 50.00 50.00 700 0
24-Feb-2022 50.00 50.00 50.00 50.00 12,300 0
23-Feb-2022 50.00 50.00 50.00 50.00 3,300 0
22-Feb-2022 50.00 50.00 50.00 50.00 115,700 0
21-Feb-2022 50.00 50.00 50.00 50.00 18,100 0
18-Feb-2022 50.00 50.00 50.00 50.00 1,300 0
17-Feb-2022 50.00 50.00 50.00 50.00 661,800 0
16-Feb-2022 50.00 50.00 50.00 50.00 36,000 0
15-Feb-2022 50.00 50.00 50.00 50.00 140,900 0
14-Feb-2022 50.00 50.00 50.00 50.00 6,100 0
11-Feb-2022 50.00 50.00 50.00 50.00 12,400 0
10-Feb-2022 50.00 50.00 50.00 50.00 3,100 0
09-Feb-2022 50.00 50.00 50.00 50.00 919,300 0
08-Feb-2022 50.00 50.00 50.00 50.00 125,000 0
07-Feb-2022 50.00 50.00 50.00 50.00 1,523,300 0
04-Feb-2022 50.00 50.00 50.00 50.00 4,300 0
03-Feb-2022 50.00 50.00 50.00 50.00 2,500 0
02-Feb-2022 50.00 50.00 50.00 50.00 121,500 0
31-Jan-2022 50.00 50.00 50.00 50.00 8,800 0
28-Jan-2022 50.00 50.00 50.00 50.00 2,200 0
27-Jan-2022 50.00 50.00 50.00 50.00 9,200 0
26-Jan-2022 50.00 50.00 50.00 50.00 4,300 0
25-Jan-2022 50.00 50.00 50.00 50.00 112,300 0
24-Jan-2022 50.00 50.00 50.00 50.00 101,900 0
21-Jan-2022 50.00 50.00 50.00 50.00 130,000 0
20-Jan-2022 50.00 50.00 50.00 50.00 57,900 0
19-Jan-2022 50.00 50.00 50.00 50.00 34,900 0
18-Jan-2022 50.00 50.00 50.00 50.00 2,100 0
17-Jan-2022 50.00 50.00 50.00 50.00 158,300 0
14-Jan-2022 50.00 50.00 50.00 50.00 1,700 0
13-Jan-2022 50.00 50.00 50.00 50.00 93,800 0
12-Jan-2022 50.00 50.00 50.00 50.00 12,500 0
11-Jan-2022 50.00 50.00 50.00 50.00 193,600 0
10-Jan-2022 50.00 50.00 50.00 50.00 5,700 0
07-Jan-2022 50.00 50.00 50.00 50.00 203,100 0
06-Jan-2022 50.00 50.00 50.00 50.00 174,400 0
05-Jan-2022 50.00 50.00 50.00 50.00 121,700 0