Price History - DIVA

Kembali ke Company
Ticker: DIVA
Company: PT Distribusi Voucher Nusantara Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 332.00 336.00 302.00 326.00 1,506,200 0
25-Aug-2023 358.00 358.00 332.00 332.00 741,100 0
24-Aug-2023 358.00 376.00 344.00 358.00 2,948,900 0
23-Aug-2023 362.00 380.00 320.00 360.00 2,221,200 0
22-Aug-2023 426.00 454.00 360.00 360.00 7,260,400 0
21-Aug-2023 358.00 434.00 350.00 422.00 19,539,000 0
18-Aug-2023 300.00 370.00 296.00 348.00 5,564,000 0
16-Aug-2023 276.00 300.00 272.00 296.00 3,550,500 0
15-Aug-2023 262.00 294.00 262.00 268.00 2,694,800 0
14-Aug-2023 260.00 324.00 260.00 290.00 9,772,000 0
11-Aug-2023 272.00 300.00 250.00 260.00 11,651,200 0
10-Aug-2023 288.00 336.00 270.00 290.00 16,532,900 0
09-Aug-2023 216.00 270.00 196.00 270.00 4,137,800 0
08-Aug-2023 193.00 238.00 184.00 216.00 7,982,900 0
07-Aug-2023 240.00 252.00 216.00 216.00 1,696,600 0
04-Aug-2023 262.00 278.00 246.00 252.00 741,600 0
03-Aug-2023 304.00 304.00 278.00 278.00 801,900 0
02-Aug-2023 294.00 362.00 280.00 304.00 1,236,000 0
01-Aug-2023 330.00 346.00 294.00 314.00 1,020,300 0
31-Jul-2023 400.00 404.00 342.00 342.00 839,600 0
28-Jul-2023 420.00 422.00 402.00 402.00 69,300 0
27-Jul-2023 430.00 430.00 420.00 420.00 134,300 0
26-Jul-2023 446.00 446.00 424.00 430.00 302,800 0
25-Jul-2023 456.00 456.00 446.00 446.00 267,300 0
24-Jul-2023 462.00 462.00 456.00 456.00 146,100 0
21-Jul-2023 470.00 470.00 462.00 462.00 84,600 0
20-Jul-2023 478.00 478.00 470.00 470.00 212,200 0
18-Jul-2023 472.00 480.00 472.00 478.00 79,000 0
17-Jul-2023 468.00 480.00 466.00 472.00 17,900 0
14-Jul-2023 462.00 466.00 462.00 466.00 20,400 0
13-Jul-2023 454.00 486.00 454.00 462.00 34,200 0
12-Jul-2023 454.00 456.00 450.00 452.00 13,400 0
11-Jul-2023 460.00 460.00 450.00 454.00 77,700 0
10-Jul-2023 462.00 462.00 460.00 460.00 30,000 0
07-Jul-2023 464.00 464.00 460.00 460.00 25,100 0
06-Jul-2023 466.00 476.00 456.00 464.00 137,800 0
05-Jul-2023 488.00 500.00 450.00 472.00 98,900 0
04-Jul-2023 490.00 505.00 488.00 488.00 154,300 0
03-Jul-2023 515.00 515.00 496.00 496.00 81,100 0
27-Jun-2023 540.00 550.00 515.00 525.00 168,500 0
26-Jun-2023 505.00 550.00 496.00 550.00 126,700 0
23-Jun-2023 505.00 505.00 500.00 500.00 65,200 0
22-Jun-2023 515.00 515.00 500.00 500.00 141,900 0
21-Jun-2023 535.00 535.00 500.00 515.00 122,800 0
20-Jun-2023 555.00 565.00 530.00 530.00 59,500 0
19-Jun-2023 560.00 565.00 550.00 555.00 4,600 0
16-Jun-2023 535.00 570.00 525.00 560.00 45,600 0
15-Jun-2023 560.00 560.00 520.00 535.00 136,300 0
14-Jun-2023 585.00 585.00 540.00 560.00 59,500 0
13-Jun-2023 615.00 615.00 580.00 585.00 185,800 0
12-Jun-2023 600.00 625.00 600.00 610.00 40,700 0
09-Jun-2023 620.00 620.00 610.00 610.00 12,800 0
08-Jun-2023 600.00 620.00 600.00 605.00 15,400 0
07-Jun-2023 620.00 620.00 600.00 600.00 45,000 0