Price History - DEAL

Kembali ke Company
Ticker: DEAL
Company: PT Dewata Freightinternational Tbk.
Date Open High Low Close Volume Value
17-Apr-2024 6.00 6.00 6.00 6.00 0 0
16-Apr-2024 6.00 6.00 6.00 6.00 0 0
05-Apr-2024 6.00 6.00 6.00 6.00 0 0
04-Apr-2024 6.00 6.00 6.00 6.00 0 0
03-Apr-2024 6.00 6.00 6.00 6.00 0 0
02-Apr-2024 6.00 6.00 6.00 6.00 0 0
01-Apr-2024 6.00 6.00 6.00 6.00 0 0
28-Mar-2024 6.00 6.00 6.00 6.00 0 0
27-Mar-2024 6.00 6.00 6.00 6.00 0 0
26-Mar-2024 6.00 6.00 6.00 6.00 0 0
25-Mar-2024 6.00 6.00 6.00 6.00 0 0
22-Mar-2024 6.00 6.00 6.00 6.00 0 0
21-Mar-2024 6.00 6.00 6.00 6.00 0 0
20-Mar-2024 6.00 6.00 6.00 6.00 0 0
19-Mar-2024 6.00 6.00 6.00 6.00 0 0
18-Mar-2024 6.00 6.00 6.00 6.00 0 0
15-Mar-2024 6.00 6.00 6.00 6.00 0 0
14-Mar-2024 6.00 6.00 6.00 6.00 0 0
13-Mar-2024 6.00 6.00 6.00 6.00 0 0
08-Mar-2024 6.00 6.00 6.00 6.00 0 0
07-Mar-2024 6.00 6.00 6.00 6.00 0 0
06-Mar-2024 6.00 6.00 6.00 6.00 0 0
05-Mar-2024 6.00 6.00 6.00 6.00 0 0
04-Mar-2024 6.00 6.00 6.00 6.00 0 0
01-Mar-2024 6.00 6.00 6.00 6.00 0 0
29-Feb-2024 6.00 6.00 6.00 6.00 0 0
28-Feb-2024 6.00 6.00 6.00 6.00 0 0
27-Feb-2024 6.00 6.00 6.00 6.00 0 0
26-Feb-2024 6.00 6.00 6.00 6.00 0 0
23-Feb-2024 6.00 6.00 6.00 6.00 0 0
22-Feb-2024 6.00 6.00 6.00 6.00 0 0
21-Feb-2024 6.00 6.00 6.00 6.00 0 0
20-Feb-2024 6.00 6.00 6.00 6.00 0 0
19-Feb-2024 6.00 6.00 6.00 6.00 0 0
16-Feb-2024 6.00 6.00 6.00 6.00 0 0
15-Feb-2024 5.00 6.00 5.00 6.00 1,683,800 0
13-Feb-2024 4.00 5.00 4.00 5.00 1,683,400 0
12-Feb-2024 3.00 4.00 3.00 4.00 7,517,000 0
07-Feb-2024 3.00 3.00 3.00 3.00 24,190,700 0
06-Feb-2024 4.00 4.00 4.00 4.00 10,210,700 0
05-Feb-2024 5.00 5.00 5.00 5.00 20,133,800 0
02-Feb-2024 6.00 6.00 6.00 6.00 3,344,200 0
01-Feb-2024 7.00 7.00 7.00 7.00 2,094,800 0
31-Jan-2024 8.00 8.00 8.00 8.00 4,300,600 0
30-Jan-2024 9.00 9.00 9.00 9.00 1,159,100 0
29-Jan-2024 10.00 10.00 10.00 10.00 701,900 0
26-Jan-2024 11.00 11.00 11.00 11.00 1,006,900 0
25-Jan-2024 11.00 12.00 11.00 12.00 738,900 0
24-Jan-2024 12.00 12.00 12.00 12.00 567,000 0
23-Jan-2024 12.00 12.00 12.00 12.00 4,700,200 0
22-Jan-2024 11.00 12.00 11.00 12.00 6,056,800 0
19-Jan-2024 10.00 12.00 10.00 12.00 2,664,900 0
18-Jan-2024 10.00 11.00 10.00 11.00 4,594,500 0
17-Jan-2024 10.00 10.00 10.00 10.00 3,340,200 0
16-Jan-2024 10.00 10.00 10.00 10.00 11,046,400 0
15-Jan-2024 10.00 10.00 10.00 10.00 1,307,100 0
12-Jan-2024 10.00 10.00 10.00 10.00 3,728,800 0
11-Jan-2024 11.00 11.00 10.00 10.00 3,489,300 0
10-Jan-2024 10.00 11.00 10.00 11.00 7,424,500 0
09-Jan-2024 10.00 10.00 10.00 10.00 11,121,900 0
08-Jan-2024 11.00 11.00 10.00 10.00 1,435,600 0
05-Jan-2024 9.00 11.00 9.00 11.00 12,073,200 0
04-Jan-2024 10.00 10.00 10.00 10.00 1,694,500 0
03-Jan-2024 7.00 9.00 7.00 9.00 7,051,100 0
02-Jan-2024 8.00 8.00 8.00 8.00 257,000 0
29-Dec-2023 9.00 9.00 9.00 9.00 67,747,800 0
28-Dec-2023 10.00 10.00 10.00 10.00 58,180,300 0
27-Dec-2023 11.00 11.00 11.00 11.00 35,446,600 0
22-Dec-2023 12.00 12.00 12.00 12.00 33,984,000 0
21-Dec-2023 13.00 13.00 13.00 13.00 18,500 0
20-Dec-2023 14.00 14.00 14.00 14.00 27,000 0
19-Dec-2023 15.00 15.00 15.00 15.00 222,500 0
18-Dec-2023 16.00 16.00 16.00 16.00 22,300 0
15-Dec-2023 17.00 17.00 17.00 17.00 22,500 0
14-Dec-2023 18.00 18.00 18.00 18.00 50,700 0
13-Dec-2023 20.00 20.00 20.00 20.00 100,300 0
12-Dec-2023 22.00 22.00 22.00 22.00 9,600 0
11-Dec-2023 24.00 24.00 24.00 24.00 4,200 0
08-Dec-2023 26.00 26.00 26.00 26.00 29,900 0
07-Dec-2023 28.00 28.00 28.00 28.00 500 0
06-Dec-2023 31.00 31.00 31.00 31.00 9,200 0
05-Dec-2023 34.00 34.00 34.00 34.00 92,400 0
04-Dec-2023 37.00 37.00 37.00 37.00 9,500 0
01-Dec-2023 41.00 41.00 41.00 41.00 300 0
30-Nov-2023 45.00 45.00 45.00 45.00 100 0
29-Nov-2023 50.00 50.00 50.00 50.00 1,100 0
28-Nov-2023 50.00 50.00 50.00 50.00 100 0
27-Nov-2023 50.00 50.00 50.00 50.00 4,000 0
24-Nov-2023 50.00 50.00 50.00 50.00 0 0
23-Nov-2023 50.00 50.00 50.00 50.00 0 0
22-Nov-2023 50.00 50.00 50.00 50.00 0 0
21-Nov-2023 50.00 50.00 50.00 50.00 0 0
20-Nov-2023 50.00 50.00 50.00 50.00 100 0
17-Nov-2023 50.00 50.00 50.00 50.00 0 0
16-Nov-2023 50.00 50.00 50.00 50.00 0 0
15-Nov-2023 50.00 50.00 50.00 50.00 0 0
14-Nov-2023 50.00 50.00 50.00 50.00 400 0
13-Nov-2023 50.00 50.00 50.00 50.00 0 0
10-Nov-2023 50.00 50.00 50.00 50.00 0 0
09-Nov-2023 50.00 50.00 50.00 50.00 0 0