Price History - DIVA

Kembali ke Company
Ticker: DIVA
Company: PT Distribusi Voucher Nusantara Tbk
Date Open High Low Close Volume Value
19-Jan-2024 220.00 222.00 212.00 216.00 182,800 0
18-Jan-2024 214.00 220.00 214.00 218.00 200,900 0
17-Jan-2024 220.00 222.00 216.00 216.00 118,100 0
16-Jan-2024 216.00 222.00 214.00 220.00 78,400 0
15-Jan-2024 222.00 224.00 212.00 214.00 169,200 0
12-Jan-2024 222.00 222.00 216.00 216.00 89,500 0
11-Jan-2024 224.00 226.00 220.00 222.00 72,100 0
10-Jan-2024 234.00 234.00 220.00 226.00 100,000 0
09-Jan-2024 236.00 236.00 226.00 226.00 61,900 0
08-Jan-2024 236.00 240.00 230.00 230.00 269,100 0
05-Jan-2024 232.00 248.00 228.00 234.00 274,900 0
04-Jan-2024 234.00 236.00 232.00 232.00 42,900 0
03-Jan-2024 234.00 246.00 230.00 234.00 90,900 0
02-Jan-2024 238.00 244.00 224.00 240.00 347,000 0
29-Dec-2023 222.00 260.00 220.00 238.00 1,450,500 0
28-Dec-2023 222.00 222.00 214.00 220.00 489,700 0
27-Dec-2023 224.00 224.00 214.00 218.00 48,400 0
22-Dec-2023 222.00 224.00 212.00 224.00 79,900 0
21-Dec-2023 226.00 226.00 218.00 222.00 65,700 0
20-Dec-2023 228.00 230.00 222.00 222.00 51,900 0
19-Dec-2023 234.00 236.00 224.00 228.00 168,500 0
18-Dec-2023 226.00 236.00 220.00 230.00 158,300 0
15-Dec-2023 228.00 236.00 216.00 226.00 210,300 0
14-Dec-2023 226.00 240.00 216.00 216.00 322,500 0
13-Dec-2023 234.00 248.00 226.00 228.00 159,700 0
12-Dec-2023 246.00 254.00 222.00 232.00 222,300 0
11-Dec-2023 250.00 262.00 242.00 242.00 226,400 0
08-Dec-2023 248.00 282.00 248.00 250.00 389,600 0
07-Dec-2023 244.00 250.00 240.00 248.00 105,000 0
06-Dec-2023 242.00 256.00 242.00 248.00 155,300 0
05-Dec-2023 254.00 254.00 230.00 242.00 403,200 0
04-Dec-2023 256.00 260.00 250.00 254.00 65,400 0
01-Dec-2023 260.00 264.00 256.00 256.00 455,400 0
30-Nov-2023 258.00 264.00 256.00 258.00 362,700 0
29-Nov-2023 254.00 282.00 254.00 258.00 506,400 0
28-Nov-2023 256.00 278.00 256.00 266.00 349,800 0
27-Nov-2023 258.00 288.00 258.00 272.00 254,200 0
24-Nov-2023 274.00 300.00 268.00 278.00 1,972,000 0
23-Nov-2023 282.00 302.00 264.00 292.00 3,611,800 0
22-Nov-2023 262.00 316.00 248.00 300.00 8,518,100 0
21-Nov-2023 264.00 268.00 242.00 258.00 993,900 0
20-Nov-2023 244.00 294.00 240.00 264.00 4,268,900 0
17-Nov-2023 274.00 286.00 230.00 242.00 1,160,300 0
16-Nov-2023 274.00 314.00 260.00 274.00 10,242,800 0
15-Nov-2023 204.00 254.00 198.00 254.00 3,200,400 0
14-Nov-2023 204.00 208.00 202.00 204.00 281,400 0
13-Nov-2023 210.00 212.00 202.00 204.00 239,600 0
10-Nov-2023 214.00 214.00 204.00 206.00 81,800 0
09-Nov-2023 196.00 212.00 196.00 204.00 177,500 0
08-Nov-2023 212.00 218.00 202.00 204.00 287,900 0
07-Nov-2023 200.00 220.00 200.00 216.00 193,200 0
06-Nov-2023 200.00 220.00 200.00 214.00 277,900 0
03-Nov-2023 210.00 234.00 210.00 216.00 1,780,500 0
02-Nov-2023 260.00 260.00 198.00 212.00 9,017,600 0
01-Nov-2023 344.00 366.00 264.00 264.00 1,780,200 0
31-Oct-2023 344.00 352.00 342.00 350.00 74,600 0
30-Oct-2023 360.00 368.00 348.00 356.00 277,100 0
27-Oct-2023 370.00 370.00 348.00 360.00 278,300 0
26-Oct-2023 370.00 370.00 354.00 366.00 98,300 0
25-Oct-2023 368.00 380.00 354.00 366.00 135,400 0
24-Oct-2023 368.00 368.00 358.00 364.00 936,700 0
23-Oct-2023 358.00 438.00 318.00 368.00 1,408,900 0
20-Oct-2023 358.00 376.00 346.00 358.00 448,600 0
19-Oct-2023 382.00 382.00 320.00 360.00 745,000 0
18-Oct-2023 378.00 386.00 370.00 380.00 170,200 0
17-Oct-2023 388.00 392.00 368.00 378.00 167,100 0
16-Oct-2023 390.00 398.00 378.00 388.00 323,400 0
13-Oct-2023 378.00 398.00 366.00 394.00 517,500 0
12-Oct-2023 388.00 400.00 370.00 380.00 387,300 0
11-Oct-2023 378.00 396.00 358.00 388.00 895,200 0
10-Oct-2023 368.00 388.00 360.00 378.00 492,900 0
09-Oct-2023 366.00 370.00 350.00 366.00 261,500 0
06-Oct-2023 384.00 388.00 360.00 368.00 749,200 0
05-Oct-2023 368.00 414.00 350.00 384.00 8,923,900 0
04-Oct-2023 340.00 370.00 334.00 360.00 3,021,200 0
03-Oct-2023 356.00 356.00 324.00 336.00 970,900 0
02-Oct-2023 334.00 358.00 334.00 350.00 1,886,400 0
29-Sep-2023 334.00 340.00 320.00 328.00 10,945,800 0
27-Sep-2023 292.00 342.00 292.00 334.00 1,522,400 0
26-Sep-2023 300.00 324.00 300.00 310.00 497,000 0
25-Sep-2023 304.00 330.00 304.00 318.00 321,300 0
22-Sep-2023 308.00 342.00 308.00 318.00 770,600 0
21-Sep-2023 292.00 334.00 292.00 322.00 634,000 0
20-Sep-2023 364.00 390.00 308.00 330.00 5,118,600 0
19-Sep-2023 424.00 428.00 362.00 364.00 5,091,500 0
18-Sep-2023 384.00 440.00 360.00 422.00 23,036,900 0
15-Sep-2023 306.00 382.00 300.00 382.00 23,377,100 0
14-Sep-2023 308.00 312.00 298.00 306.00 98,500 0
13-Sep-2023 312.00 312.00 302.00 306.00 209,100 0
12-Sep-2023 326.00 332.00 296.00 312.00 947,700 0
11-Sep-2023 328.00 342.00 324.00 330.00 632,900 0
08-Sep-2023 306.00 342.00 306.00 328.00 715,700 0
07-Sep-2023 304.00 310.00 296.00 304.00 210,100 0
06-Sep-2023 312.00 312.00 296.00 304.00 252,400 0
05-Sep-2023 332.00 334.00 312.00 312.00 437,500 0
04-Sep-2023 324.00 346.00 324.00 328.00 3,980,800 0
01-Sep-2023 308.00 360.00 308.00 326.00 1,685,600 0
31-Aug-2023 308.00 326.00 290.00 310.00 984,200 0
30-Aug-2023 322.00 322.00 308.00 308.00 511,100 0
29-Aug-2023 326.00 334.00 316.00 322.00 357,800 0