Price History - DIVA

Kembali ke Company
Ticker: DIVA
Company: PT Distribusi Voucher Nusantara Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 1,155.00 1,270.00 1,145.00 1,170.00 216,600 0
08-Mar-2022 1,160.00 1,170.00 1,150.00 1,155.00 291,800 0
07-Mar-2022 1,180.00 1,180.00 1,150.00 1,160.00 274,500 0
04-Mar-2022 1,215.00 1,215.00 1,155.00 1,170.00 337,400 0
02-Mar-2022 1,230.00 1,250.00 1,210.00 1,215.00 149,500 0
01-Mar-2022 1,190.00 1,300.00 1,190.00 1,230.00 547,600 0
25-Feb-2022 1,165.00 1,220.00 1,150.00 1,190.00 554,900 0
24-Feb-2022 1,240.00 1,245.00 1,160.00 1,165.00 1,227,100 0
23-Feb-2022 1,300.00 1,300.00 1,225.00 1,245.00 560,000 0
22-Feb-2022 1,340.00 1,360.00 1,290.00 1,300.00 454,900 0
21-Feb-2022 1,275.00 1,385.00 1,275.00 1,340.00 1,349,200 0
18-Feb-2022 1,225.00 1,280.00 1,220.00 1,275.00 683,700 0
17-Feb-2022 1,250.00 1,275.00 1,195.00 1,220.00 636,900 0
16-Feb-2022 1,300.00 1,310.00 1,210.00 1,250.00 1,159,900 0
15-Feb-2022 1,395.00 1,400.00 1,300.00 1,300.00 706,400 0
14-Feb-2022 1,460.00 1,480.00 1,395.00 1,395.00 730,600 0
11-Feb-2022 1,530.00 1,550.00 1,460.00 1,500.00 388,900 0
10-Feb-2022 1,585.00 1,615.00 1,505.00 1,510.00 522,600 0
09-Feb-2022 1,595.00 1,620.00 1,585.00 1,585.00 281,300 0
08-Feb-2022 1,595.00 1,630.00 1,585.00 1,595.00 298,900 0
07-Feb-2022 1,605.00 1,615.00 1,575.00 1,590.00 67,500 0
04-Feb-2022 1,620.00 1,620.00 1,590.00 1,605.00 86,000 0
03-Feb-2022 1,660.00 1,660.00 1,560.00 1,605.00 604,200 0
02-Feb-2022 1,660.00 1,660.00 1,600.00 1,660.00 239,700 0
31-Jan-2022 1,710.00 1,710.00 1,600.00 1,630.00 106,800 0
28-Jan-2022 1,610.00 1,820.00 1,610.00 1,700.00 325,600 0
27-Jan-2022 1,645.00 1,665.00 1,605.00 1,605.00 132,700 0
26-Jan-2022 1,700.00 1,705.00 1,600.00 1,645.00 232,800 0
25-Jan-2022 1,685.00 1,715.00 1,675.00 1,675.00 56,600 0
24-Jan-2022 1,755.00 1,755.00 1,650.00 1,685.00 366,000 0
21-Jan-2022 1,795.00 1,795.00 1,745.00 1,750.00 114,500 0
20-Jan-2022 1,780.00 1,805.00 1,750.00 1,795.00 325,400 0
19-Jan-2022 1,735.00 1,780.00 1,730.00 1,760.00 186,500 0
18-Jan-2022 1,740.00 1,805.00 1,730.00 1,735.00 383,700 0
17-Jan-2022 1,825.00 1,825.00 1,725.00 1,745.00 195,300 0
14-Jan-2022 1,805.00 1,805.00 1,760.00 1,780.00 146,800 0
13-Jan-2022 1,805.00 1,875.00 1,800.00 1,805.00 85,900 0
12-Jan-2022 1,880.00 1,880.00 1,800.00 1,805.00 179,200 0
11-Jan-2022 1,950.00 1,950.00 1,865.00 1,880.00 114,500 0
10-Jan-2022 1,920.00 1,940.00 1,900.00 1,935.00 280,700 0
07-Jan-2022 1,950.00 1,950.00 1,880.00 1,920.00 214,700 0
06-Jan-2022 1,965.00 2,000.00 1,950.00 1,950.00 137,400 0
05-Jan-2022 1,995.00 2,030.00 1,960.00 1,965.00 213,100 0
04-Jan-2022 2,040.00 2,040.00 1,990.00 1,990.00 344,500 0
03-Jan-2022 2,150.00 2,160.00 2,000.00 2,020.00 598,000 0
30-Dec-2021 1,900.00 2,150.00 1,865.00 2,150.00 2,682,300 0