Price History - DEAL

Kembali ke Company
Ticker: DEAL
Company: PT Dewata Freightinternational Tbk.
Date Open High Low Close Volume Value
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
21-Oct-2021 50.00 50.00 50.00 50.00 0 0
19-Oct-2021 50.00 50.00 50.00 50.00 0 0
18-Oct-2021 50.00 50.00 50.00 50.00 0 0
15-Oct-2021 50.00 50.00 50.00 50.00 0 0
14-Oct-2021 50.00 50.00 50.00 50.00 0 0
13-Oct-2021 50.00 50.00 50.00 50.00 0 0
12-Oct-2021 50.00 50.00 50.00 50.00 0 0
11-Oct-2021 50.00 50.00 50.00 50.00 0 0
08-Oct-2021 50.00 50.00 50.00 50.00 0 0
07-Oct-2021 50.00 50.00 50.00 50.00 0 0
06-Oct-2021 50.00 50.00 50.00 50.00 0 0
05-Oct-2021 50.00 50.00 50.00 50.00 0 0
04-Oct-2021 50.00 50.00 50.00 50.00 0 0
01-Oct-2021 50.00 50.00 50.00 50.00 0 0
30-Sep-2021 50.00 50.00 50.00 50.00 0 0
29-Sep-2021 50.00 50.00 50.00 50.00 0 0
28-Sep-2021 50.00 51.00 50.00 50.00 10,481,500 0
27-Sep-2021 50.00 51.00 50.00 50.00 21,757,300 0
24-Sep-2021 50.00 50.00 50.00 50.00 131,900 0
23-Sep-2021 50.00 50.00 50.00 50.00 304,200 0
22-Sep-2021 50.00 50.00 50.00 50.00 5,891,300 0
21-Sep-2021 50.00 50.00 50.00 50.00 1,278,400 0
20-Sep-2021 51.00 51.00 50.00 50.00 1,106,700 0
17-Sep-2021 50.00 51.00 50.00 50.00 3,269,700 0
16-Sep-2021 50.00 51.00 50.00 50.00 206,068,300 0
15-Sep-2021 50.00 51.00 50.00 50.00 14,020,100 0
14-Sep-2021 50.00 54.00 50.00 50.00 326,084,300 0
13-Sep-2021 50.00 50.00 50.00 50.00 479,900 0
10-Sep-2021 50.00 50.00 50.00 50.00 654,100 0
09-Sep-2021 50.00 50.00 50.00 50.00 332,600 0
08-Sep-2021 50.00 50.00 50.00 50.00 124,700 0
07-Sep-2021 50.00 50.00 50.00 50.00 213,900 0
06-Sep-2021 50.00 50.00 50.00 50.00 565,200 0
03-Sep-2021 50.00 50.00 50.00 50.00 453,100 0
02-Sep-2021 50.00 50.00 50.00 50.00 1,754,200 0
01-Sep-2021 50.00 50.00 50.00 50.00 2,020,600 0
31-Aug-2021 50.00 54.00 50.00 50.00 124,613,600 0
30-Aug-2021 50.00 50.00 50.00 50.00 0 0
27-Aug-2021 50.00 50.00 50.00 50.00 870,000 0
26-Aug-2021 51.00 51.00 50.00 50.00 8,555,100 0
25-Aug-2021 54.00 56.00 50.00 50.00 435,932,500 0
24-Aug-2021 53.00 56.00 53.00 53.00 79,163,000 0
23-Aug-2021 52.00 54.00 52.00 53.00 17,173,100 0
20-Aug-2021 50.00 54.00 50.00 53.00 26,401,500 0
19-Aug-2021 50.00 52.00 50.00 51.00 33,936,600 0
18-Aug-2021 52.00 57.00 52.00 52.00 131,904,600 0
16-Aug-2021 58.00 58.00 55.00 55.00 14,906,900 0
13-Aug-2021 59.00 64.00 59.00 59.00 120,173,400 0