Price History - DEAL

Kembali ke Company
Ticker: DEAL
Company: PT Dewata Freightinternational Tbk.
Date Open High Low Close Volume Value
31-Aug-2023 50.00 50.00 50.00 50.00 100 0
30-Aug-2023 50.00 50.00 50.00 50.00 0 0
29-Aug-2023 50.00 50.00 50.00 50.00 1,000 0
28-Aug-2023 50.00 50.00 50.00 50.00 100 0
25-Aug-2023 50.00 50.00 50.00 50.00 1,100 0
24-Aug-2023 50.00 50.00 50.00 50.00 100 0
23-Aug-2023 50.00 50.00 50.00 50.00 100 0
22-Aug-2023 50.00 50.00 50.00 50.00 300 0
21-Aug-2023 50.00 50.00 50.00 50.00 600 0
18-Aug-2023 50.00 50.00 50.00 50.00 200 0
16-Aug-2023 50.00 50.00 50.00 50.00 100 0
15-Aug-2023 50.00 50.00 50.00 50.00 0 0
14-Aug-2023 50.00 50.00 50.00 50.00 100 0
11-Aug-2023 50.00 50.00 50.00 50.00 100 0
10-Aug-2023 50.00 50.00 50.00 50.00 200 0
09-Aug-2023 50.00 50.00 50.00 50.00 200 0
08-Aug-2023 50.00 50.00 50.00 50.00 100 0
07-Aug-2023 50.00 50.00 50.00 50.00 7,100 0
04-Aug-2023 50.00 50.00 50.00 50.00 100 0
03-Aug-2023 50.00 50.00 50.00 50.00 200 0
02-Aug-2023 50.00 50.00 50.00 50.00 1,100 0
01-Aug-2023 50.00 50.00 50.00 50.00 400 0
31-Jul-2023 50.00 50.00 50.00 50.00 400 0
28-Jul-2023 50.00 50.00 50.00 50.00 100 0
27-Jul-2023 50.00 50.00 50.00 50.00 200 0
26-Jul-2023 50.00 50.00 50.00 50.00 200 0
25-Jul-2023 50.00 50.00 50.00 50.00 400 0
24-Jul-2023 50.00 50.00 50.00 50.00 1,100 0
21-Jul-2023 50.00 50.00 50.00 50.00 400 0
20-Jul-2023 50.00 50.00 50.00 50.00 100 0
18-Jul-2023 50.00 50.00 50.00 50.00 100 0
17-Jul-2023 50.00 50.00 50.00 50.00 300 0
14-Jul-2023 50.00 50.00 50.00 50.00 100 0
13-Jul-2023 50.00 50.00 50.00 50.00 1,100 0
12-Jul-2023 50.00 50.00 50.00 50.00 200 0
11-Jul-2023 50.00 50.00 50.00 50.00 2,100 0
10-Jul-2023 50.00 50.00 50.00 50.00 300 0
07-Jul-2023 50.00 50.00 50.00 50.00 5,200 0
06-Jul-2023 50.00 50.00 50.00 50.00 1,100 0
05-Jul-2023 50.00 50.00 50.00 50.00 2,600 0
04-Jul-2023 50.00 50.00 50.00 50.00 200 0
03-Jul-2023 50.00 50.00 50.00 50.00 4,000 0
27-Jun-2023 50.00 50.00 50.00 50.00 100 0
26-Jun-2023 50.00 50.00 50.00 50.00 1,100 0
23-Jun-2023 50.00 50.00 50.00 50.00 700 0
22-Jun-2023 50.00 50.00 50.00 50.00 100 0
21-Jun-2023 50.00 50.00 50.00 50.00 52,700 0
20-Jun-2023 50.00 50.00 50.00 50.00 200 0
19-Jun-2023 50.00 50.00 50.00 50.00 1,500 0
16-Jun-2023 50.00 50.00 50.00 50.00 667,800 0
15-Jun-2023 50.00 50.00 50.00 50.00 30,100 0
14-Jun-2023 50.00 50.00 50.00 50.00 8,000 0
13-Jun-2023 50.00 50.00 50.00 50.00 5,000 0
12-Jun-2023 50.00 50.00 50.00 50.00 700 0
09-Jun-2023 50.00 50.00 50.00 50.00 0 0
08-Jun-2023 50.00 50.00 50.00 50.00 2,100 0
07-Jun-2023 50.00 50.00 50.00 50.00 0 0
06-Jun-2023 50.00 50.00 50.00 50.00 1,400 0
05-Jun-2023 50.00 50.00 50.00 50.00 600 0
31-May-2023 50.00 50.00 50.00 50.00 100 0
30-May-2023 50.00 50.00 50.00 50.00 800 0
29-May-2023 50.00 50.00 50.00 50.00 0 0
26-May-2023 50.00 50.00 50.00 50.00 1,300 0
25-May-2023 50.00 50.00 50.00 50.00 300 0
24-May-2023 50.00 50.00 50.00 50.00 1,000 0
23-May-2023 50.00 50.00 50.00 50.00 100 0
22-May-2023 50.00 50.00 50.00 50.00 200 0
19-May-2023 50.00 50.00 50.00 50.00 100 0
17-May-2023 50.00 50.00 50.00 50.00 400 0
16-May-2023 50.00 50.00 50.00 50.00 1,000 0
15-May-2023 50.00 50.00 50.00 50.00 1,000 0
12-May-2023 50.00 50.00 50.00 50.00 100 0
11-May-2023 50.00 50.00 50.00 50.00 0 0
10-May-2023 50.00 50.00 50.00 50.00 500 0
09-May-2023 50.00 50.00 50.00 50.00 1,500 0
08-May-2023 50.00 50.00 50.00 50.00 400 0
05-May-2023 50.00 50.00 50.00 50.00 3,000 0
04-May-2023 50.00 50.00 50.00 50.00 0 0
03-May-2023 50.00 50.00 50.00 50.00 9,300 0
02-May-2023 50.00 50.00 50.00 50.00 0 0
28-Apr-2023 50.00 50.00 50.00 50.00 7,100 0
27-Apr-2023 50.00 50.00 50.00 50.00 100 0
26-Apr-2023 50.00 50.00 50.00 50.00 4,100 0
18-Apr-2023 50.00 50.00 50.00 50.00 100 0
17-Apr-2023 50.00 50.00 50.00 50.00 0 0
14-Apr-2023 50.00 50.00 50.00 50.00 0 0
13-Apr-2023 50.00 50.00 50.00 50.00 2,300 0
12-Apr-2023 50.00 50.00 50.00 50.00 0 0
11-Apr-2023 50.00 50.00 50.00 50.00 100 0
10-Apr-2023 50.00 50.00 50.00 50.00 200 0
06-Apr-2023 50.00 50.00 50.00 50.00 100 0
05-Apr-2023 50.00 50.00 50.00 50.00 0 0
04-Apr-2023 50.00 50.00 50.00 50.00 0 0
03-Apr-2023 50.00 50.00 50.00 50.00 0 0
31-Mar-2023 50.00 50.00 50.00 50.00 10,000 0
30-Mar-2023 50.00 50.00 50.00 50.00 100 0
29-Mar-2023 50.00 50.00 50.00 50.00 5,800 0
28-Mar-2023 50.00 50.00 50.00 50.00 200 0
27-Mar-2023 50.00 50.00 50.00 50.00 400,000 0
24-Mar-2023 50.00 50.00 50.00 50.00 100 0