Price History - DIVA

Kembali ke Company
Ticker: DIVA
Company: PT Distribusi Voucher Nusantara Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 2,230.00 2,300.00 2,230.00 2,250.00 747,800 0
12-Oct-2021 2,290.00 2,300.00 2,200.00 2,230.00 507,800 0
11-Oct-2021 2,210.00 2,300.00 2,210.00 2,290.00 2,092,400 0
08-Oct-2021 2,170.00 2,210.00 2,170.00 2,200.00 443,900 0
07-Oct-2021 2,160.00 2,210.00 2,140.00 2,170.00 334,400 0
06-Oct-2021 2,150.00 2,200.00 2,150.00 2,150.00 262,800 0
05-Oct-2021 2,200.00 2,230.00 2,050.00 2,150.00 1,140,700 0
04-Oct-2021 2,130.00 2,200.00 2,110.00 2,200.00 954,100 0
01-Oct-2021 2,170.00 2,200.00 2,100.00 2,130.00 602,900 0
30-Sep-2021 2,140.00 2,210.00 2,130.00 2,150.00 845,700 0
29-Sep-2021 2,120.00 2,150.00 2,000.00 2,130.00 763,600 0
28-Sep-2021 2,220.00 2,220.00 2,120.00 2,120.00 552,200 0
27-Sep-2021 2,270.00 2,300.00 2,220.00 2,220.00 390,200 0
24-Sep-2021 2,300.00 2,350.00 2,280.00 2,290.00 420,500 0
23-Sep-2021 2,300.00 2,380.00 2,250.00 2,300.00 1,916,600 0
22-Sep-2021 2,240.00 2,320.00 2,200.00 2,260.00 1,570,600 0
21-Sep-2021 2,210.00 2,240.00 2,130.00 2,230.00 1,474,800 0
20-Sep-2021 2,140.00 2,210.00 2,110.00 2,200.00 1,080,600 0
17-Sep-2021 2,150.00 2,160.00 2,040.00 2,130.00 2,242,800 0
16-Sep-2021 2,160.00 2,170.00 2,120.00 2,120.00 538,600 0
15-Sep-2021 2,200.00 2,230.00 2,140.00 2,150.00 850,400 0
14-Sep-2021 2,100.00 2,170.00 2,100.00 2,140.00 472,900 0
13-Sep-2021 2,180.00 2,190.00 2,090.00 2,100.00 720,500 0
10-Sep-2021 2,230.00 2,270.00 2,180.00 2,180.00 260,400 0
09-Sep-2021 2,340.00 2,350.00 2,210.00 2,230.00 985,400 0
08-Sep-2021 2,220.00 2,340.00 2,200.00 2,320.00 744,100 0
07-Sep-2021 2,250.00 2,280.00 2,100.00 2,230.00 527,600 0
06-Sep-2021 2,250.00 2,310.00 2,200.00 2,250.00 778,400 0
03-Sep-2021 2,250.00 2,280.00 2,130.00 2,250.00 860,600 0
02-Sep-2021 2,360.00 2,410.00 2,210.00 2,250.00 824,000 0
01-Sep-2021 2,340.00 2,365.00 2,310.00 2,360.00 2,975,600 0
31-Aug-2021 2,355.00 2,370.00 2,310.00 2,340.00 532,200 0
30-Aug-2021 2,340.00 2,410.00 2,320.00 2,355.00 1,232,200 0
27-Aug-2021 2,350.00 2,390.00 2,330.00 2,335.00 587,800 0
26-Aug-2021 2,370.00 2,400.00 2,310.00 2,335.00 948,600 0
25-Aug-2021 2,410.00 2,415.00 2,365.00 2,365.00 441,200 0
24-Aug-2021 2,425.00 2,525.00 2,400.00 2,405.00 972,400 0
23-Aug-2021 2,420.00 2,490.00 2,350.00 2,420.00 4,650,200 0
20-Aug-2021 2,350.00 2,420.00 2,205.00 2,410.00 3,102,000 0
19-Aug-2021 2,512.50 2,525.00 2,340.00 2,360.00 3,097,200 0
18-Aug-2021 2,512.50 2,575.00 2,435.00 2,512.50 4,321,400 0
16-Aug-2021 2,375.00 2,637.50 2,330.00 2,500.00 10,115,000 0
13-Aug-2021 2,150.00 2,325.00 2,150.00 2,325.00 4,141,000 0
12-Aug-2021 2,025.00 2,200.00 2,015.00 2,145.00 1,898,000 0
10-Aug-2021 2,050.00 2,060.00 1,975.00 2,010.00 303,800 0
09-Aug-2021 2,000.00 2,150.00 2,000.00 2,050.00 1,237,800 0