Price History - DIVA

Kembali ke Company
Ticker: DIVA
Company: PT Distribusi Voucher Nusantara Tbk
Date Open High Low Close Volume Value
18-May-2026 157.00 160.00 145.00 154.00 8,588,800 0
15-May-2026 157.00 157.00 157.00 157.00 0 0
14-May-2026 157.00 157.00 157.00 157.00 0 0
13-May-2026 160.00 162.00 154.00 157.00 7,539,700 0
12-May-2026 165.00 167.00 155.00 159.00 9,780,200 0
11-May-2026 159.00 171.00 157.00 162.00 13,138,800 0
08-May-2026 169.00 169.00 159.00 160.00 9,219,100 0
07-May-2026 168.00 170.00 162.00 169.00 14,368,300 0
06-May-2026 174.00 181.00 164.00 168.00 33,035,700 0
05-May-2026 163.00 194.00 162.00 174.00 190,080,800 0
04-May-2026 154.00 198.00 150.00 159.00 135,852,500 0
30-Apr-2026 161.00 181.00 152.00 154.00 64,484,500 0
29-Apr-2026 163.00 167.00 160.00 161.00 6,510,200 0
28-Apr-2026 172.00 172.00 159.00 163.00 10,584,000 0
27-Apr-2026 151.00 183.00 144.00 164.00 48,981,900 0
24-Apr-2026 160.00 202.00 150.00 151.00 174,462,900 0
23-Apr-2026 165.00 165.00 159.00 160.00 3,446,200 0
22-Apr-2026 165.00 167.00 162.00 165.00 11,088,100 0
21-Apr-2026 166.00 166.00 161.00 164.00 7,149,800 0
20-Apr-2026 163.00 167.00 156.00 163.00 7,109,600 0
17-Apr-2026 169.00 170.00 159.00 162.00 10,029,300 0
16-Apr-2026 169.00 171.00 164.00 166.00 13,504,300 0
15-Apr-2026 169.00 173.00 167.00 170.00 15,048,400 0
14-Apr-2026 170.00 174.00 165.00 170.00 12,528,000 0
13-Apr-2026 165.00 176.00 164.00 169.00 47,308,000 0
10-Apr-2026 143.00 191.00 140.00 191.00 90,182,100 0
09-Apr-2026 143.00 147.00 141.00 142.00 2,836,900 0
08-Apr-2026 137.00 147.00 136.00 143.00 7,394,600 0
07-Apr-2026 134.00 141.00 131.00 135.00 4,402,300 0
06-Apr-2026 135.00 138.00 131.00 131.00 1,837,700 0
02-Apr-2026 137.00 140.00 133.00 134.00 3,163,900 0
01-Apr-2026 138.00 148.00 133.00 137.00 9,948,000 0
31-Mar-2026 127.00 131.00 125.00 129.00 2,633,400 0
30-Mar-2026 123.00 128.00 120.00 126.00 1,616,300 0
27-Mar-2026 121.00 127.00 121.00 121.00 634,600 0
26-Mar-2026 121.00 130.00 120.00 121.00 1,873,900 0
25-Mar-2026 124.00 130.00 106.00 119.00 4,975,800 0
17-Mar-2026 125.00 138.00 123.00 124.00 2,586,600 0
16-Mar-2026 131.00 131.00 121.00 125.00 2,484,900 0
13-Mar-2026 136.00 139.00 130.00 133.00 1,998,700 0
12-Mar-2026 140.00 143.00 136.00 139.00 1,043,000 0
11-Mar-2026 141.00 144.00 139.00 140.00 1,638,800 0
10-Mar-2026 137.00 144.00 136.00 141.00 3,370,100 0
09-Mar-2026 144.00 144.00 128.00 136.00 4,400,500 0
06-Mar-2026 156.00 156.00 145.00 149.00 3,612,900 0
05-Mar-2026 148.00 160.00 147.00 155.00 9,259,800 0
04-Mar-2026 159.00 163.00 144.00 145.00 9,600,700 0
03-Mar-2026 158.00 167.00 151.00 159.00 11,446,400 0
02-Mar-2026 168.00 171.00 158.00 158.00 18,640,200 0
27-Feb-2026 208.00 208.00 179.00 179.00 44,291,900 0
26-Feb-2026 169.00 218.00 169.00 208.00 205,935,000 0
25-Feb-2026 169.00 170.00 151.00 163.00 55,452,200 0
24-Feb-2026 234.00 254.00 172.00 172.00 237,354,400 0
23-Feb-2026 191.00 194.00 177.00 194.00 99,093,800 0
20-Feb-2026 147.00 147.00 143.00 144.00 852,100 0
19-Feb-2026 145.00 150.00 143.00 145.00 3,787,500 0
18-Feb-2026 144.00 146.00 142.00 144.00 3,124,700 0
13-Feb-2026 144.00 146.00 140.00 143.00 2,816,000 0
12-Feb-2026 144.00 151.00 142.00 143.00 5,719,000 0
11-Feb-2026 143.00 150.00 142.00 144.00 1,417,900 0
10-Feb-2026 138.00 147.00 138.00 143.00 1,951,900 0
09-Feb-2026 137.00 142.00 135.00 138.00 1,579,100 0
06-Feb-2026 138.00 143.00 134.00 137.00 2,203,400 0
05-Feb-2026 139.00 146.00 138.00 138.00 2,509,000 0
04-Feb-2026 141.00 148.00 140.00 141.00 3,281,900 0
03-Feb-2026 142.00 147.00 132.00 141.00 3,169,000 0
02-Feb-2026 158.00 160.00 139.00 142.00 2,655,400 0
30-Jan-2026 141.00 161.00 140.00 157.00 5,192,100 0
29-Jan-2026 148.00 148.00 127.00 139.00 7,814,300 0
28-Jan-2026 171.00 171.00 148.00 149.00 9,793,100 0
27-Jan-2026 174.00 177.00 169.00 173.00 12,207,300 0
26-Jan-2026 165.00 210.00 164.00 174.00 117,107,600 0
23-Jan-2026 168.00 169.00 161.00 164.00 559,300 0
22-Jan-2026 168.00 171.00 164.00 167.00 731,500 0
21-Jan-2026 170.00 170.00 164.00 167.00 1,230,600 0
20-Jan-2026 171.00 176.00 164.00 169.00 2,564,700 0
19-Jan-2026 170.00 172.00 167.00 170.00 1,093,200 0
15-Jan-2026 170.00 171.00 166.00 169.00 2,294,800 0
14-Jan-2026 170.00 174.00 169.00 171.00 800,900 0
13-Jan-2026 173.00 173.00 169.00 171.00 513,800 0
12-Jan-2026 173.00 174.00 169.00 170.00 2,184,600 0
09-Jan-2026 180.00 180.00 170.00 172.00 1,565,500 0
08-Jan-2026 176.00 188.00 170.00 176.00 7,881,700 0
07-Jan-2026 171.00 174.00 170.00 172.00 1,543,100 0
06-Jan-2026 170.00 174.00 168.00 170.00 1,998,500 0
05-Jan-2026 176.00 187.00 168.00 168.00 8,610,300 0
02-Jan-2026 167.00 179.00 167.00 172.00 854,500 0
30-Dec-2025 168.00 168.00 161.00 167.00 436,900 0
29-Dec-2025 168.00 171.00 162.00 167.00 1,639,900 0
24-Dec-2025 168.00 170.00 166.00 168.00 695,100 0
23-Dec-2025 170.00 176.00 163.00 170.00 1,470,900 0
22-Dec-2025 170.00 172.00 167.00 167.00 1,015,900 0
19-Dec-2025 179.00 183.00 169.00 170.00 2,693,400 0
18-Dec-2025 184.00 188.00 175.00 178.00 1,976,500 0
17-Dec-2025 184.00 190.00 181.00 184.00 770,400 0
16-Dec-2025 187.00 189.00 181.00 184.00 1,503,800 0
15-Dec-2025 188.00 197.00 185.00 187.00 1,638,800 0
12-Dec-2025 195.00 195.00 185.00 187.00 2,306,000 0
11-Dec-2025 186.00 195.00 182.00 190.00 5,551,100 0
10-Dec-2025 187.00 192.00 178.00 187.00 3,523,900 0