Price History - DIVA

Kembali ke Company
Ticker: DIVA
Company: PT Distribusi Voucher Nusantara Tbk
Date Open High Low Close Volume Value
29-Dec-2022 785.00 800.00 780.00 800.00 62,100 0
28-Dec-2022 785.00 805.00 780.00 785.00 10,100 0
27-Dec-2022 805.00 805.00 780.00 785.00 13,300 0
26-Dec-2022 800.00 805.00 800.00 805.00 500 0
23-Dec-2022 780.00 810.00 765.00 800.00 24,000 0
22-Dec-2022 780.00 835.00 760.00 780.00 23,800 0
21-Dec-2022 780.00 800.00 780.00 780.00 11,100 0
20-Dec-2022 800.00 800.00 780.00 780.00 31,200 0
19-Dec-2022 815.00 815.00 795.00 800.00 9,900 0
16-Dec-2022 830.00 855.00 815.00 820.00 23,100 0
15-Dec-2022 830.00 935.00 830.00 830.00 57,600 0
14-Dec-2022 850.00 850.00 815.00 830.00 10,000 0
13-Dec-2022 815.00 905.00 800.00 860.00 52,300 0
12-Dec-2022 835.00 875.00 800.00 815.00 24,100 0
09-Dec-2022 845.00 855.00 780.00 835.00 88,900 0
08-Dec-2022 835.00 880.00 830.00 835.00 23,000 0
07-Dec-2022 820.00 880.00 820.00 835.00 51,800 0
06-Dec-2022 880.00 890.00 850.00 850.00 146,000 0
05-Dec-2022 925.00 925.00 880.00 880.00 121,100 0
02-Dec-2022 880.00 925.00 875.00 895.00 137,900 0
01-Dec-2022 885.00 925.00 870.00 880.00 149,700 0
30-Nov-2022 865.00 910.00 860.00 875.00 169,800 0
29-Nov-2022 925.00 925.00 865.00 865.00 294,600 0
28-Nov-2022 985.00 985.00 920.00 920.00 352,100 0
25-Nov-2022 985.00 985.00 975.00 985.00 10,100 0
24-Nov-2022 965.00 1,050.00 965.00 985.00 56,000 0
23-Nov-2022 990.00 990.00 970.00 970.00 88,600 0
22-Nov-2022 995.00 1,000.00 985.00 990.00 42,400 0
21-Nov-2022 1,055.00 1,055.00 985.00 1,000.00 344,800 0
18-Nov-2022 1,030.00 1,055.00 1,005.00 1,055.00 39,500 0
17-Nov-2022 1,025.00 1,080.00 1,025.00 1,040.00 15,300 0
16-Nov-2022 1,075.00 1,090.00 1,055.00 1,075.00 31,400 0
15-Nov-2022 1,065.00 1,085.00 1,020.00 1,075.00 145,500 0
14-Nov-2022 1,035.00 1,060.00 1,010.00 1,060.00 210,400 0
11-Nov-2022 1,040.00 1,055.00 1,020.00 1,030.00 108,800 0
10-Nov-2022 1,015.00 1,040.00 1,010.00 1,025.00 152,000 0
09-Nov-2022 990.00 1,015.00 985.00 1,005.00 91,700 0
08-Nov-2022 990.00 1,015.00 950.00 990.00 296,000 0
07-Nov-2022 995.00 995.00 980.00 980.00 66,800 0
04-Nov-2022 1,045.00 1,045.00 990.00 995.00 37,700 0
03-Nov-2022 955.00 1,050.00 955.00 1,045.00 442,200 0
02-Nov-2022 975.00 995.00 925.00 965.00 278,300 0
01-Nov-2022 1,020.00 1,050.00 970.00 975.00 395,200 0
31-Oct-2022 1,080.00 1,080.00 1,020.00 1,040.00 52,900 0
28-Oct-2022 1,105.00 1,120.00 1,050.00 1,080.00 160,800 0
27-Oct-2022 1,080.00 1,105.00 1,065.00 1,105.00 441,400 0
26-Oct-2022 1,045.00 1,080.00 1,035.00 1,065.00 274,900 0
25-Oct-2022 1,030.00 1,060.00 1,025.00 1,045.00 217,300 0
24-Oct-2022 1,010.00 1,020.00 995.00 1,015.00 148,700 0
21-Oct-2022 970.00 1,020.00 965.00 1,005.00 254,500 0
20-Oct-2022 980.00 1,010.00 970.00 970.00 263,400 0
19-Oct-2022 995.00 1,010.00 970.00 990.00 70,000 0
18-Oct-2022 985.00 1,010.00 970.00 995.00 57,900 0
17-Oct-2022 970.00 990.00 920.00 990.00 433,600 0
14-Oct-2022 980.00 1,010.00 970.00 985.00 77,800 0
13-Oct-2022 990.00 1,035.00 975.00 980.00 243,700 0
12-Oct-2022 980.00 990.00 965.00 980.00 77,500 0
11-Oct-2022 965.00 1,000.00 965.00 980.00 37,600 0
10-Oct-2022 995.00 995.00 970.00 990.00 9,500 0
07-Oct-2022 965.00 1,000.00 965.00 995.00 100,400 0
06-Oct-2022 1,015.00 1,090.00 965.00 970.00 442,400 0
05-Oct-2022 1,065.00 1,100.00 1,020.00 1,035.00 192,000 0
04-Oct-2022 1,090.00 1,100.00 1,050.00 1,050.00 342,500 0
03-Oct-2022 1,025.00 1,120.00 1,020.00 1,085.00 571,100 0
30-Sep-2022 1,005.00 1,020.00 970.00 1,020.00 1,331,200 0
29-Sep-2022 970.00 1,010.00 960.00 1,000.00 408,300 0
28-Sep-2022 995.00 995.00 960.00 970.00 135,500 0
27-Sep-2022 990.00 995.00 960.00 995.00 242,300 0
26-Sep-2022 995.00 1,040.00 970.00 990.00 198,500 0
23-Sep-2022 940.00 1,025.00 925.00 995.00 592,700 0
22-Sep-2022 900.00 945.00 900.00 940.00 783,600 0
21-Sep-2022 910.00 910.00 900.00 900.00 58,400 0
20-Sep-2022 905.00 920.00 900.00 920.00 130,500 0
19-Sep-2022 900.00 915.00 885.00 905.00 87,500 0
16-Sep-2022 925.00 925.00 880.00 900.00 121,700 0
15-Sep-2022 890.00 950.00 885.00 925.00 442,400 0
14-Sep-2022 910.00 920.00 860.00 890.00 173,800 0
13-Sep-2022 865.00 900.00 860.00 900.00 590,000 0
12-Sep-2022 845.00 870.00 835.00 855.00 191,500 0
09-Sep-2022 860.00 860.00 845.00 845.00 75,400 0
08-Sep-2022 855.00 870.00 840.00 850.00 90,100 0
07-Sep-2022 860.00 890.00 845.00 855.00 165,600 0
06-Sep-2022 855.00 895.00 850.00 855.00 68,000 0
05-Sep-2022 850.00 855.00 840.00 855.00 35,200 0
02-Sep-2022 850.00 860.00 845.00 855.00 88,900 0
01-Sep-2022 870.00 870.00 845.00 850.00 148,000 0
31-Aug-2022 860.00 870.00 850.00 870.00 120,500 0
30-Aug-2022 865.00 870.00 835.00 860.00 132,800 0
29-Aug-2022 865.00 865.00 855.00 865.00 109,500 0
26-Aug-2022 865.00 870.00 850.00 860.00 133,200 0
25-Aug-2022 870.00 895.00 855.00 880.00 147,900 0
24-Aug-2022 865.00 880.00 865.00 870.00 58,500 0
23-Aug-2022 865.00 870.00 840.00 865.00 93,200 0
22-Aug-2022 865.00 880.00 865.00 865.00 139,500 0
19-Aug-2022 875.00 885.00 870.00 870.00 73,500 0
18-Aug-2022 870.00 880.00 860.00 880.00 51,400 0
16-Aug-2022 880.00 880.00 870.00 875.00 62,200 0
15-Aug-2022 880.00 885.00 870.00 880.00 30,800 0
12-Aug-2022 880.00 880.00 870.00 880.00 48,000 0
11-Aug-2022 885.00 885.00 870.00 880.00 66,600 0