Price History - DEAL

Kembali ke Company
Ticker: DEAL
Company: PT Dewata Freightinternational Tbk.
Date Open High Low Close Volume Value
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
12-Aug-2021 57.00 63.00 57.00 63.00 32,964,100 0
10-Aug-2021 61.00 64.00 61.00 61.00 238,939,100 0
09-Aug-2021 69.00 71.00 65.00 65.00 363,114,700 0
06-Aug-2021 67.00 69.00 63.00 69.00 268,705,000 0
05-Aug-2021 71.00 73.00 67.00 67.00 122,055,900 0
04-Aug-2021 72.00 79.00 71.00 71.00 178,737,500 0
03-Aug-2021 82.00 92.00 76.00 76.00 316,312,500 0
02-Aug-2021 81.00 92.00 77.00 81.00 482,888,800 0
30-Jul-2021 76.00 86.00 72.00 80.00 139,233,500 0
29-Jul-2021 76.00 77.00 72.00 76.00 4,684,800 0
28-Jul-2021 75.00 76.00 74.00 76.00 2,258,500 0
27-Jul-2021 80.00 80.00 73.00 74.00 1,705,800 0
26-Jul-2021 73.00 75.00 73.00 74.00 1,496,600 0
23-Jul-2021 73.00 78.00 73.00 74.00 4,643,900 0
22-Jul-2021 72.00 75.00 72.00 73.00 1,502,500 0
21-Jul-2021 72.00 75.00 72.00 73.00 1,363,200 0
19-Jul-2021 71.00 75.00 71.00 72.00 1,672,400 0
16-Jul-2021 71.00 75.00 71.00 73.00 2,333,900 0
15-Jul-2021 72.00 77.00 71.00 74.00 3,173,800 0
14-Jul-2021 70.00 76.00 70.00 72.00 4,083,900 0
13-Jul-2021 75.00 77.00 75.00 75.00 2,132,900 0
12-Jul-2021 75.00 79.00 75.00 76.00 1,412,000 0
09-Jul-2021 73.00 79.00 73.00 77.00 2,559,600 0
08-Jul-2021 78.00 84.00 78.00 78.00 12,887,300 0
07-Jul-2021 71.00 88.00 71.00 83.00 38,013,800 0
06-Jul-2021 70.00 75.00 70.00 73.00 11,200,800 0
05-Jul-2021 77.00 79.00 74.00 75.00 4,590,600 0
02-Jul-2021 80.00 81.00 77.00 77.00 1,970,800 0
01-Jul-2021 79.00 83.00 79.00 80.00 2,545,100 0
30-Jun-2021 78.00 83.00 78.00 79.00 5,791,400 0
29-Jun-2021 81.00 85.00 80.00 83.00 4,582,900 0
28-Jun-2021 80.00 83.00 80.00 83.00 1,742,600 0
25-Jun-2021 79.00 84.00 79.00 82.00 1,298,300 0
24-Jun-2021 78.00 84.00 78.00 82.00 2,142,100 0
23-Jun-2021 79.00 85.00 79.00 83.00 1,279,900 0
22-Jun-2021 80.00 86.00 80.00 84.00 1,862,400 0
21-Jun-2021 86.00 86.00 80.00 82.00 8,127,800 0