Price History - DIVA

Kembali ke Company
Ticker: DIVA
Company: PT Distribusi Voucher Nusantara Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 925.00 1,000.00 910.00 935.00 515,800 0
06-Jun-2022 980.00 995.00 910.00 910.00 621,500 0
03-Jun-2022 1,000.00 1,025.00 950.00 970.00 353,200 0
02-Jun-2022 960.00 1,050.00 960.00 1,000.00 371,500 0
31-May-2022 915.00 970.00 915.00 960.00 361,900 0
30-May-2022 930.00 950.00 865.00 915.00 468,800 0
27-May-2022 965.00 965.00 900.00 930.00 1,141,000 0
25-May-2022 1,000.00 1,000.00 940.00 965.00 191,900 0
24-May-2022 1,025.00 1,065.00 1,000.00 1,000.00 235,800 0
23-May-2022 1,025.00 1,055.00 980.00 1,025.00 622,200 0
20-May-2022 890.00 1,035.00 890.00 1,025.00 2,128,700 0
19-May-2022 875.00 900.00 875.00 885.00 166,600 0
18-May-2022 840.00 895.00 830.00 875.00 299,400 0
17-May-2022 875.00 905.00 815.00 820.00 522,100 0
13-May-2022 890.00 900.00 835.00 875.00 127,200 0
12-May-2022 935.00 940.00 870.00 890.00 563,100 0
11-May-2022 970.00 990.00 900.00 935.00 667,500 0
10-May-2022 1,010.00 1,020.00 950.00 965.00 155,200 0
09-May-2022 1,000.00 1,030.00 970.00 1,005.00 688,500 0
28-Apr-2022 950.00 975.00 910.00 945.00 1,153,300 0
27-Apr-2022 1,000.00 1,020.00 930.00 935.00 555,800 0
26-Apr-2022 1,000.00 1,020.00 990.00 1,000.00 30,500 0
25-Apr-2022 1,025.00 1,030.00 995.00 1,000.00 123,100 0
22-Apr-2022 1,020.00 1,030.00 1,000.00 1,030.00 36,100 0
21-Apr-2022 995.00 1,040.00 935.00 1,020.00 157,400 0
20-Apr-2022 1,040.00 1,065.00 990.00 995.00 600,400 0
19-Apr-2022 1,115.00 1,115.00 1,035.00 1,035.00 1,085,400 0
18-Apr-2022 1,100.00 1,120.00 1,090.00 1,110.00 72,900 0
14-Apr-2022 1,130.00 1,130.00 1,100.00 1,100.00 1,050,600 0
13-Apr-2022 1,130.00 1,210.00 1,110.00 1,130.00 159,900 0
12-Apr-2022 1,160.00 1,160.00 1,130.00 1,130.00 53,700 0
11-Apr-2022 1,165.00 1,165.00 1,140.00 1,150.00 223,800 0
08-Apr-2022 1,160.00 1,175.00 1,155.00 1,160.00 102,300 0
07-Apr-2022 1,160.00 1,180.00 1,150.00 1,160.00 103,900 0
06-Apr-2022 1,180.00 1,180.00 1,160.00 1,165.00 73,500 0
05-Apr-2022 1,200.00 1,200.00 1,175.00 1,180.00 153,600 0
04-Apr-2022 1,185.00 1,250.00 1,185.00 1,185.00 204,400 0
01-Apr-2022 1,185.00 1,210.00 1,185.00 1,185.00 43,900 0
31-Mar-2022 1,200.00 1,230.00 1,165.00 1,185.00 196,400 0
30-Mar-2022 1,170.00 1,215.00 1,160.00 1,200.00 163,600 0
29-Mar-2022 1,175.00 1,180.00 1,155.00 1,175.00 80,600 0
28-Mar-2022 1,185.00 1,195.00 1,170.00 1,175.00 105,600 0
25-Mar-2022 1,165.00 1,300.00 1,165.00 1,180.00 155,400 0
24-Mar-2022 1,155.00 1,180.00 1,155.00 1,160.00 32,200 0
23-Mar-2022 1,170.00 1,170.00 1,155.00 1,155.00 86,400 0
22-Mar-2022 1,125.00 1,310.00 1,120.00 1,170.00 133,300 0
21-Mar-2022 1,145.00 1,145.00 1,110.00 1,125.00 204,700 0
18-Mar-2022 1,160.00 1,165.00 1,135.00 1,145.00 1,224,800 0
17-Mar-2022 1,185.00 1,190.00 1,150.00 1,155.00 662,900 0
16-Mar-2022 1,155.00 1,200.00 1,155.00 1,185.00 88,400 0
15-Mar-2022 1,180.00 1,180.00 1,150.00 1,155.00 96,500 0
14-Mar-2022 1,200.00 1,200.00 1,180.00 1,180.00 45,800 0
11-Mar-2022 1,185.00 1,205.00 1,175.00 1,190.00 159,100 0
10-Mar-2022 1,170.00 1,200.00 1,160.00 1,185.00 98,300 0