Price History - DEAL

Kembali ke Company
Ticker: DEAL
Company: PT Dewata Freightinternational Tbk.
Date Open High Low Close Volume Value
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
04-Jan-2022 50.00 50.00 50.00 50.00 35,700 0
03-Jan-2022 50.00 50.00 50.00 50.00 784,500 0
30-Dec-2021 50.00 53.00 50.00 50.00 229,250,900 0
29-Dec-2021 50.00 50.00 50.00 50.00 534,400 0
28-Dec-2021 50.00 50.00 50.00 50.00 53,600 0
27-Dec-2021 50.00 50.00 50.00 50.00 358,000 0
24-Dec-2021 50.00 50.00 50.00 50.00 819,600 0
23-Dec-2021 50.00 50.00 50.00 50.00 187,900 0
22-Dec-2021 50.00 50.00 50.00 50.00 1,109,600 0
21-Dec-2021 50.00 50.00 50.00 50.00 60,000 0
20-Dec-2021 50.00 50.00 50.00 50.00 174,800 0
17-Dec-2021 50.00 50.00 50.00 50.00 243,300 0
16-Dec-2021 50.00 50.00 50.00 50.00 29,300 0
15-Dec-2021 50.00 50.00 50.00 50.00 74,500 0
14-Dec-2021 50.00 50.00 50.00 50.00 64,200 0
13-Dec-2021 50.00 50.00 50.00 50.00 42,400 0
10-Dec-2021 50.00 50.00 50.00 50.00 56,400 0
09-Dec-2021 50.00 50.00 50.00 50.00 83,900 0
08-Dec-2021 50.00 50.00 50.00 50.00 9,500 0
07-Dec-2021 50.00 50.00 50.00 50.00 17,900 0
06-Dec-2021 50.00 50.00 50.00 50.00 32,400 0
03-Dec-2021 50.00 50.00 50.00 50.00 107,700 0
02-Dec-2021 50.00 50.00 50.00 50.00 220,100 0
01-Dec-2021 50.00 50.00 50.00 50.00 73,400 0
30-Nov-2021 50.00 50.00 50.00 50.00 227,300 0
29-Nov-2021 50.00 50.00 50.00 50.00 71,400 0
26-Nov-2021 50.00 50.00 50.00 50.00 133,700 0
25-Nov-2021 50.00 50.00 50.00 50.00 360,300 0
24-Nov-2021 50.00 50.00 50.00 50.00 233,300 0
23-Nov-2021 50.00 50.00 50.00 50.00 27,600 0
22-Nov-2021 50.00 50.00 50.00 50.00 176,700 0
19-Nov-2021 50.00 50.00 50.00 50.00 1,322,200 0
18-Nov-2021 50.00 50.00 50.00 50.00 198,300 0
17-Nov-2021 50.00 50.00 50.00 50.00 611,900 0
16-Nov-2021 50.00 50.00 50.00 50.00 186,000 0
15-Nov-2021 50.00 50.00 50.00 50.00 790,300 0
12-Nov-2021 50.00 50.00 50.00 50.00 368,300 0
11-Nov-2021 50.00 50.00 50.00 50.00 472,000 0
10-Nov-2021 50.00 51.00 50.00 50.00 14,965,100 0
09-Nov-2021 50.00 50.00 50.00 50.00 260,400 0
08-Nov-2021 50.00 50.00 50.00 50.00 631,000 0
05-Nov-2021 50.00 50.00 50.00 50.00 206,500 0
04-Nov-2021 50.00 50.00 50.00 50.00 141,400 0
03-Nov-2021 50.00 50.00 50.00 50.00 142,000 0
02-Nov-2021 50.00 50.00 50.00 50.00 1,196,400 0
01-Nov-2021 50.00 50.00 50.00 50.00 0 0
29-Oct-2021 50.00 50.00 50.00 50.00 0 0
28-Oct-2021 50.00 50.00 50.00 50.00 0 0
27-Oct-2021 50.00 50.00 50.00 50.00 0 0
26-Oct-2021 50.00 50.00 50.00 50.00 0 0
25-Oct-2021 50.00 50.00 50.00 50.00 0 0
22-Oct-2021 50.00 50.00 50.00 50.00 0 0