Price History - DIVA

Kembali ke Company
Ticker: DIVA
Company: PT Distribusi Voucher Nusantara Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 900.00 900.00 880.00 885.00 21,400 0
09-Aug-2022 885.00 885.00 860.00 885.00 169,900 0
08-Aug-2022 870.00 890.00 870.00 880.00 59,100 0
05-Aug-2022 860.00 880.00 855.00 870.00 68,900 0
04-Aug-2022 900.00 900.00 850.00 860.00 92,900 0
03-Aug-2022 840.00 860.00 840.00 850.00 53,500 0
02-Aug-2022 890.00 895.00 830.00 835.00 454,400 0
01-Aug-2022 885.00 890.00 880.00 890.00 27,400 0
29-Jul-2022 860.00 900.00 860.00 885.00 262,700 0
28-Jul-2022 860.00 885.00 860.00 880.00 129,100 0
27-Jul-2022 885.00 885.00 835.00 855.00 66,000 0
26-Jul-2022 880.00 925.00 840.00 840.00 334,300 0
25-Jul-2022 930.00 940.00 880.00 880.00 244,200 0
22-Jul-2022 920.00 920.00 910.00 920.00 58,900 0
21-Jul-2022 910.00 920.00 900.00 920.00 57,400 0
20-Jul-2022 900.00 920.00 890.00 910.00 60,800 0
19-Jul-2022 940.00 940.00 900.00 900.00 110,500 0
18-Jul-2022 955.00 975.00 945.00 945.00 237,300 0
15-Jul-2022 930.00 955.00 915.00 950.00 626,100 0
14-Jul-2022 900.00 925.00 895.00 925.00 192,500 0
13-Jul-2022 885.00 910.00 885.00 900.00 114,900 0
12-Jul-2022 870.00 890.00 855.00 885.00 249,600 0
11-Jul-2022 855.00 890.00 855.00 870.00 474,900 0
08-Jul-2022 825.00 850.00 825.00 845.00 52,700 0
07-Jul-2022 840.00 840.00 820.00 835.00 7,600 0
06-Jul-2022 850.00 850.00 815.00 830.00 69,900 0
05-Jul-2022 820.00 850.00 815.00 840.00 69,600 0
04-Jul-2022 850.00 850.00 805.00 820.00 121,600 0
01-Jul-2022 850.00 860.00 840.00 850.00 122,600 0
30-Jun-2022 840.00 860.00 835.00 840.00 76,300 0
29-Jun-2022 865.00 880.00 835.00 840.00 78,400 0
28-Jun-2022 860.00 885.00 845.00 850.00 40,000 0
27-Jun-2022 850.00 865.00 850.00 860.00 32,600 0
24-Jun-2022 845.00 860.00 840.00 850.00 63,100 0
23-Jun-2022 845.00 850.00 840.00 840.00 24,300 0
22-Jun-2022 850.00 870.00 830.00 845.00 69,500 0
21-Jun-2022 835.00 865.00 830.00 850.00 166,800 0
20-Jun-2022 840.00 840.00 835.00 840.00 87,100 0
17-Jun-2022 870.00 875.00 815.00 840.00 840,100 0
16-Jun-2022 890.00 890.00 850.00 865.00 432,300 0
15-Jun-2022 895.00 895.00 870.00 885.00 58,300 0
14-Jun-2022 890.00 895.00 850.00 895.00 321,800 0
13-Jun-2022 935.00 940.00 895.00 895.00 920,200 0
10-Jun-2022 935.00 945.00 900.00 935.00 785,100 0
09-Jun-2022 935.00 980.00 895.00 935.00 323,700 0
08-Jun-2022 940.00 940.00 875.00 935.00 768,300 0