Price History - DIVA

Kembali ke Company
Ticker: DIVA
Company: PT Distribusi Voucher Nusantara Tbk
Date Open High Low Close Volume Value
02-Apr-2024 99.00 147.00 99.00 147.00 2,154,700 0
01-Apr-2024 100.00 118.00 90.00 109.00 1,153,700 0
28-Mar-2024 142.00 142.00 103.00 107.00 742,500 0
27-Mar-2024 154.00 154.00 130.00 133.00 217,400 0
26-Mar-2024 145.00 145.00 141.00 144.00 22,400 0
25-Mar-2024 145.00 145.00 139.00 145.00 137,200 0
22-Mar-2024 141.00 143.00 140.00 143.00 70,300 0
21-Mar-2024 134.00 147.00 134.00 142.00 311,600 0
20-Mar-2024 128.00 151.00 128.00 143.00 226,800 0
19-Mar-2024 136.00 150.00 136.00 148.00 144,100 0
18-Mar-2024 144.00 149.00 142.00 145.00 244,300 0
15-Mar-2024 166.00 167.00 140.00 144.00 1,291,200 0
14-Mar-2024 169.00 169.00 166.00 167.00 22,300 0
13-Mar-2024 173.00 173.00 169.00 169.00 133,400 0
08-Mar-2024 173.00 188.00 171.00 173.00 358,200 0
07-Mar-2024 172.00 176.00 171.00 175.00 16,800 0
06-Mar-2024 173.00 176.00 171.00 175.00 45,800 0
05-Mar-2024 172.00 180.00 172.00 173.00 34,900 0
04-Mar-2024 173.00 176.00 173.00 173.00 21,900 0
01-Mar-2024 177.00 177.00 172.00 174.00 38,800 0
29-Feb-2024 176.00 195.00 175.00 176.00 447,400 0
28-Feb-2024 172.00 177.00 172.00 176.00 13,500 0
27-Feb-2024 173.00 181.00 172.00 174.00 31,600 0
26-Feb-2024 174.00 180.00 172.00 173.00 281,500 0
23-Feb-2024 178.00 178.00 172.00 174.00 55,100 0
22-Feb-2024 175.00 179.00 173.00 178.00 94,900 0
21-Feb-2024 180.00 180.00 176.00 176.00 33,200 0
20-Feb-2024 179.00 182.00 178.00 179.00 39,800 0
19-Feb-2024 185.00 185.00 178.00 178.00 27,200 0
16-Feb-2024 184.00 184.00 181.00 181.00 8,700 0
15-Feb-2024 177.00 184.00 176.00 183.00 459,600 0
13-Feb-2024 179.00 184.00 176.00 179.00 159,200 0
12-Feb-2024 187.00 196.00 179.00 179.00 332,800 0
07-Feb-2024 187.00 191.00 185.00 187.00 109,400 0
06-Feb-2024 191.00 194.00 188.00 189.00 223,500 0
05-Feb-2024 198.00 198.00 190.00 191.00 421,300 0
02-Feb-2024 199.00 204.00 198.00 198.00 164,800 0
01-Feb-2024 198.00 202.00 198.00 199.00 51,100 0
31-Jan-2024 206.00 206.00 200.00 200.00 368,800 0
30-Jan-2024 204.00 214.00 204.00 206.00 40,800 0
29-Jan-2024 210.00 210.00 206.00 206.00 52,500 0
26-Jan-2024 214.00 216.00 208.00 212.00 52,300 0
25-Jan-2024 214.00 216.00 208.00 212.00 50,900 0
24-Jan-2024 214.00 216.00 210.00 216.00 41,500 0
23-Jan-2024 216.00 220.00 210.00 214.00 197,000 0
22-Jan-2024 216.00 220.00 214.00 218.00 64,900 0
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