Price History - DIVA

Kembali ke Company
Ticker: DIVA
Company: PT Distribusi Voucher Nusantara Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 190.00 196.00 181.00 184.00 5,089,900 0
08-Dec-2025 177.00 200.00 177.00 189.00 12,093,400 0
05-Dec-2025 176.00 178.00 173.00 176.00 1,147,200 0
04-Dec-2025 175.00 178.00 173.00 175.00 795,000 0
03-Dec-2025 172.00 178.00 171.00 175.00 2,173,700 0
02-Dec-2025 170.00 179.00 164.00 171.00 6,996,800 0
01-Dec-2025 173.00 180.00 165.00 170.00 3,248,900 0
28-Nov-2025 179.00 181.00 170.00 173.00 1,920,900 0
27-Nov-2025 182.00 183.00 176.00 180.00 1,622,700 0
26-Nov-2025 184.00 184.00 179.00 182.00 1,663,500 0
25-Nov-2025 186.00 186.00 180.00 183.00 1,468,300 0
24-Nov-2025 190.00 193.00 184.00 186.00 1,421,900 0
21-Nov-2025 190.00 191.00 187.00 189.00 271,900 0
20-Nov-2025 193.00 197.00 187.00 190.00 687,700 0
19-Nov-2025 191.00 194.00 186.00 189.00 574,900 0
18-Nov-2025 186.00 197.00 186.00 191.00 779,000 0
17-Nov-2025 192.00 196.00 188.00 191.00 842,700 0
14-Nov-2025 198.00 198.00 190.00 192.00 902,900 0
13-Nov-2025 197.00 198.00 192.00 196.00 1,609,300 0
12-Nov-2025 187.00 212.00 187.00 197.00 7,112,400 0
11-Nov-2025 190.00 190.00 185.00 186.00 1,184,900 0
10-Nov-2025 194.00 197.00 188.00 189.00 1,328,200 0
07-Nov-2025 204.00 204.00 190.00 193.00 1,799,700 0
06-Nov-2025 190.00 204.00 186.00 199.00 4,911,200 0
05-Nov-2025 194.00 194.00 180.00 191.00 2,858,000 0
04-Nov-2025 204.00 208.00 189.00 192.00 6,188,400 0
03-Nov-2025 206.00 212.00 202.00 204.00 2,238,300 0
31-Oct-2025 200.00 212.00 197.00 204.00 2,667,200 0
30-Oct-2025 197.00 212.00 197.00 200.00 3,399,000 0
29-Oct-2025 222.00 222.00 197.00 199.00 6,069,300 0
28-Oct-2025 220.00 226.00 212.00 218.00 2,535,400 0
27-Oct-2025 228.00 228.00 210.00 220.00 6,575,300 0
24-Oct-2025 218.00 246.00 218.00 228.00 18,080,300 0
23-Oct-2025 208.00 240.00 206.00 216.00 12,180,900 0
22-Oct-2025 206.00 210.00 198.00 206.00 3,244,200 0
21-Oct-2025 202.00 212.00 198.00 202.00 3,328,600 0
20-Oct-2025 202.00 216.00 177.00 200.00 6,276,900 0
17-Oct-2025 218.00 218.00 199.00 200.00 7,081,200 0
16-Oct-2025 200.00 224.00 195.00 208.00 17,781,900 0
15-Oct-2025 200.00 200.00 191.00 195.00 9,019,100 0
14-Oct-2025 199.00 200.00 188.00 195.00 9,497,900 0
13-Oct-2025 186.00 218.00 184.00 199.00 38,499,800 0
10-Oct-2025 197.00 197.00 170.00 185.00 13,051,000 0
09-Oct-2025 176.00 214.00 176.00 197.00 97,810,800 0
08-Oct-2025 158.00 173.00 158.00 170.00 15,889,700 0
07-Oct-2025 156.00 167.00 153.00 156.00 7,571,400 0