Price History - DIVA

Kembali ke Company
Ticker: DIVA
Company: PT Distribusi Voucher Nusantara Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 1,970.00 2,000.00 1,920.00 1,985.00 192,800 0
05-Aug-2021 1,995.00 2,020.00 1,965.00 1,965.00 609,000 0
04-Aug-2021 2,000.00 2,025.00 1,965.00 1,970.00 596,400 0
03-Aug-2021 2,000.00 2,015.00 1,955.00 2,000.00 276,200 0
02-Aug-2021 2,005.00 2,060.00 1,985.00 2,000.00 1,002,400 0
30-Jul-2021 2,020.00 2,075.00 1,995.00 2,000.00 1,220,200 0
29-Jul-2021 1,995.00 2,050.00 1,945.00 1,990.00 447,400 0
28-Jul-2021 1,835.00 2,265.00 1,835.00 1,950.00 2,668,200 0
27-Jul-2021 1,820.00 1,830.00 1,805.00 1,815.00 105,600 0
26-Jul-2021 1,820.00 1,830.00 1,805.00 1,810.00 567,800 0
23-Jul-2021 1,800.00 1,825.00 1,785.00 1,790.00 158,800 0
22-Jul-2021 1,825.00 1,835.00 1,795.00 1,800.00 368,600 0
21-Jul-2021 1,800.00 1,800.00 1,725.00 1,780.00 198,200 0
19-Jul-2021 1,800.00 1,850.00 1,790.00 1,800.00 245,400 0
16-Jul-2021 1,805.00 1,830.00 1,800.00 1,800.00 187,400 0
15-Jul-2021 1,765.00 1,810.00 1,765.00 1,795.00 187,800 0
14-Jul-2021 1,840.00 1,860.00 1,760.00 1,760.00 423,800 0
13-Jul-2021 1,840.00 1,860.00 1,840.00 1,850.00 621,000 0
12-Jul-2021 1,810.00 1,860.00 1,810.00 1,840.00 394,000 0
09-Jul-2021 1,800.00 1,850.00 1,800.00 1,810.00 222,800 0
08-Jul-2021 1,800.00 1,820.00 1,800.00 1,800.00 204,600 0
07-Jul-2021 1,825.00 1,825.00 1,795.00 1,800.00 316,800 0
06-Jul-2021 1,730.00 1,825.00 1,700.00 1,825.00 99,400 0
05-Jul-2021 1,785.00 1,785.00 1,730.00 1,755.00 121,400 0
02-Jul-2021 1,825.00 1,825.00 1,785.00 1,785.00 289,600 0
01-Jul-2021 1,830.00 1,925.00 1,805.00 1,825.00 180,400 0
30-Jun-2021 1,775.00 1,825.00 1,775.00 1,825.00 316,400 0
29-Jun-2021 1,840.00 1,900.00 1,825.00 1,825.00 211,600 0
28-Jun-2021 1,975.00 2,025.00 1,805.00 1,825.00 495,400 0
25-Jun-2021 1,660.00 2,010.00 1,660.00 1,940.00 948,600 0
24-Jun-2021 1,650.00 1,660.00 1,650.00 1,660.00 39,200 0
23-Jun-2021 1,675.00 1,710.00 1,660.00 1,660.00 64,800 0
22-Jun-2021 1,675.00 1,700.00 1,635.00 1,675.00 89,400 0
21-Jun-2021 1,650.00 1,695.00 1,650.00 1,675.00 79,800 0