Price History - DIVA

Kembali ke Company
Ticker: DIVA
Company: PT Distribusi Voucher Nusantara Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 1,835.00 1,935.00 1,825.00 1,880.00 372,000 0
28-Dec-2021 1,835.00 1,840.00 1,800.00 1,835.00 71,500 0
27-Dec-2021 1,865.00 1,905.00 1,835.00 1,835.00 258,100 0
24-Dec-2021 1,820.00 1,830.00 1,750.00 1,825.00 264,900 0
23-Dec-2021 1,865.00 1,885.00 1,735.00 1,805.00 1,392,500 0
22-Dec-2021 1,885.00 1,900.00 1,860.00 1,865.00 64,200 0
21-Dec-2021 1,895.00 1,915.00 1,860.00 1,885.00 131,100 0
20-Dec-2021 1,875.00 1,915.00 1,860.00 1,885.00 158,100 0
17-Dec-2021 1,925.00 1,925.00 1,850.00 1,875.00 185,300 0
16-Dec-2021 1,965.00 1,970.00 1,825.00 1,925.00 316,100 0
15-Dec-2021 1,960.00 1,980.00 1,945.00 1,960.00 176,800 0
14-Dec-2021 2,040.00 2,040.00 1,955.00 1,960.00 333,800 0
13-Dec-2021 2,070.00 2,070.00 2,020.00 2,020.00 117,100 0
10-Dec-2021 2,070.00 2,110.00 2,050.00 2,070.00 329,600 0
09-Dec-2021 2,000.00 2,130.00 2,000.00 2,070.00 564,800 0
08-Dec-2021 1,985.00 2,020.00 1,960.00 2,000.00 251,600 0
07-Dec-2021 1,975.00 2,020.00 1,960.00 1,985.00 397,500 0
06-Dec-2021 2,040.00 2,040.00 1,975.00 1,975.00 51,900 0
03-Dec-2021 2,000.00 2,040.00 1,980.00 2,000.00 109,200 0
02-Dec-2021 1,975.00 2,050.00 1,930.00 2,000.00 99,900 0
01-Dec-2021 2,010.00 2,020.00 1,980.00 1,980.00 246,600 0
30-Nov-2021 2,090.00 2,090.00 2,010.00 2,010.00 315,100 0
29-Nov-2021 2,080.00 2,090.00 2,020.00 2,090.00 146,000 0
26-Nov-2021 2,100.00 2,110.00 2,050.00 2,080.00 194,000 0
25-Nov-2021 2,060.00 2,110.00 2,000.00 2,100.00 299,900 0
24-Nov-2021 2,060.00 2,090.00 2,060.00 2,060.00 187,900 0
23-Nov-2021 2,120.00 2,120.00 2,050.00 2,050.00 673,900 0
22-Nov-2021 2,150.00 2,170.00 2,110.00 2,120.00 226,300 0
19-Nov-2021 2,160.00 2,180.00 2,140.00 2,140.00 210,400 0
18-Nov-2021 2,150.00 2,180.00 2,130.00 2,150.00 287,700 0
17-Nov-2021 2,180.00 2,180.00 2,110.00 2,130.00 176,100 0
16-Nov-2021 2,130.00 2,200.00 2,130.00 2,140.00 682,400 0
15-Nov-2021 2,080.00 2,120.00 2,080.00 2,120.00 315,500 0
12-Nov-2021 2,070.00 2,100.00 2,050.00 2,080.00 401,200 0
11-Nov-2021 2,120.00 2,120.00 2,060.00 2,070.00 381,600 0
10-Nov-2021 2,160.00 2,190.00 2,020.00 2,070.00 1,327,300 0
09-Nov-2021 2,200.00 2,200.00 2,130.00 2,160.00 241,600 0
08-Nov-2021 2,200.00 2,200.00 2,170.00 2,190.00 161,100 0
05-Nov-2021 2,230.00 2,250.00 2,190.00 2,190.00 81,700 0
04-Nov-2021 2,200.00 2,240.00 2,180.00 2,220.00 330,100 0
03-Nov-2021 2,200.00 2,270.00 2,190.00 2,200.00 126,000 0
02-Nov-2021 2,260.00 2,270.00 2,180.00 2,200.00 349,300 0
01-Nov-2021 2,240.00 2,280.00 2,220.00 2,260.00 850,400 0
29-Oct-2021 2,220.00 2,260.00 2,150.00 2,210.00 946,300 0
28-Oct-2021 2,270.00 2,300.00 2,200.00 2,220.00 386,400 0
27-Oct-2021 2,190.00 2,280.00 2,190.00 2,270.00 689,400 0
26-Oct-2021 2,170.00 2,200.00 2,160.00 2,180.00 375,200 0
25-Oct-2021 2,200.00 2,230.00 2,100.00 2,190.00 1,553,600 0
22-Oct-2021 2,160.00 2,220.00 2,150.00 2,200.00 210,400 0
21-Oct-2021 2,240.00 2,240.00 2,150.00 2,150.00 447,000 0
19-Oct-2021 2,270.00 2,270.00 2,230.00 2,240.00 474,300 0
18-Oct-2021 2,250.00 2,330.00 2,250.00 2,270.00 505,500 0
15-Oct-2021 2,280.00 2,300.00 2,250.00 2,250.00 1,000,400 0
14-Oct-2021 2,250.00 2,300.00 2,240.00 2,280.00 483,600 0