Price History - DEAL

Kembali ke Company
Ticker: DEAL
Company: PT Dewata Freightinternational Tbk.
Date Open High Low Close Volume Value
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
08-Nov-2023 50.00 50.00 50.00 50.00 0 0
07-Nov-2023 50.00 50.00 50.00 50.00 5,500 0
06-Nov-2023 50.00 50.00 50.00 50.00 100 0
03-Nov-2023 50.00 50.00 50.00 50.00 0 0
02-Nov-2023 50.00 50.00 50.00 50.00 0 0
01-Nov-2023 50.00 50.00 50.00 50.00 0 0
31-Oct-2023 50.00 50.00 50.00 50.00 100 0
30-Oct-2023 50.00 50.00 50.00 50.00 400 0
27-Oct-2023 50.00 50.00 50.00 50.00 300,400 0
26-Oct-2023 50.00 50.00 50.00 50.00 100 0
25-Oct-2023 50.00 50.00 50.00 50.00 0 0
24-Oct-2023 50.00 50.00 50.00 50.00 0 0
23-Oct-2023 50.00 50.00 50.00 50.00 5,000 0
20-Oct-2023 50.00 50.00 50.00 50.00 0 0
19-Oct-2023 50.00 50.00 50.00 50.00 100 0
18-Oct-2023 50.00 50.00 50.00 50.00 0 0
17-Oct-2023 50.00 50.00 50.00 50.00 100 0
16-Oct-2023 50.00 50.00 50.00 50.00 0 0
13-Oct-2023 50.00 50.00 50.00 50.00 0 0
12-Oct-2023 50.00 50.00 50.00 50.00 10,500 0
11-Oct-2023 50.00 50.00 50.00 50.00 100 0
10-Oct-2023 50.00 50.00 50.00 50.00 100 0
09-Oct-2023 50.00 50.00 50.00 50.00 100 0
06-Oct-2023 50.00 50.00 50.00 50.00 100 0
05-Oct-2023 50.00 50.00 50.00 50.00 100 0
04-Oct-2023 50.00 50.00 50.00 50.00 100 0
03-Oct-2023 50.00 50.00 50.00 50.00 100 0
02-Oct-2023 50.00 50.00 50.00 50.00 200 0
29-Sep-2023 50.00 50.00 50.00 50.00 100 0
27-Sep-2023 50.00 50.00 50.00 50.00 1,100 0
26-Sep-2023 50.00 50.00 50.00 50.00 100 0
25-Sep-2023 50.00 50.00 50.00 50.00 400 0
22-Sep-2023 50.00 50.00 50.00 50.00 100 0
21-Sep-2023 50.00 50.00 50.00 50.00 100 0
20-Sep-2023 50.00 50.00 50.00 50.00 5,000 0
19-Sep-2023 50.00 50.00 50.00 50.00 300 0
18-Sep-2023 50.00 50.00 50.00 50.00 100 0
15-Sep-2023 50.00 50.00 50.00 50.00 200 0
14-Sep-2023 50.00 50.00 50.00 50.00 0 0
13-Sep-2023 50.00 50.00 50.00 50.00 400 0
12-Sep-2023 50.00 50.00 50.00 50.00 100 0
11-Sep-2023 50.00 50.00 50.00 50.00 100 0
08-Sep-2023 50.00 50.00 50.00 50.00 100 0
07-Sep-2023 50.00 50.00 50.00 50.00 10,200 0
06-Sep-2023 50.00 50.00 50.00 50.00 100 0
05-Sep-2023 50.00 50.00 50.00 50.00 10,100 0
04-Sep-2023 50.00 50.00 50.00 50.00 100 0
01-Sep-2023 50.00 50.00 50.00 50.00 100 0