Price History - DIVA

Kembali ke Company
Ticker: DIVA
Company: PT Distribusi Voucher Nusantara Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 620.00 620.00 605.00 610.00 12,800 0
05-Jun-2023 605.00 620.00 605.00 605.00 6,100 0
31-May-2023 620.00 620.00 605.00 605.00 35,900 0
30-May-2023 620.00 625.00 620.00 620.00 5,600 0
29-May-2023 625.00 635.00 620.00 635.00 1,200 0
26-May-2023 640.00 640.00 635.00 640.00 14,500 0
25-May-2023 630.00 630.00 620.00 630.00 2,900 0
24-May-2023 630.00 630.00 630.00 630.00 100 0
23-May-2023 630.00 665.00 630.00 630.00 16,700 0
22-May-2023 630.00 630.00 620.00 630.00 3,400 0
19-May-2023 635.00 660.00 615.00 635.00 5,700 0
17-May-2023 640.00 640.00 625.00 635.00 3,300 0
16-May-2023 620.00 650.00 620.00 640.00 5,900 0
15-May-2023 625.00 635.00 615.00 620.00 15,600 0
12-May-2023 645.00 645.00 620.00 625.00 22,100 0
11-May-2023 635.00 650.00 635.00 635.00 26,300 0
10-May-2023 625.00 650.00 625.00 635.00 3,600 0
09-May-2023 625.00 625.00 620.00 625.00 40,900 0
08-May-2023 630.00 630.00 600.00 625.00 95,800 0
05-May-2023 625.00 625.00 620.00 625.00 6,400 0
04-May-2023 630.00 630.00 620.00 625.00 13,100 0
03-May-2023 630.00 655.00 630.00 630.00 19,200 0
02-May-2023 640.00 645.00 630.00 635.00 23,800 0
28-Apr-2023 640.00 650.00 635.00 640.00 26,200 0
27-Apr-2023 630.00 660.00 630.00 655.00 2,400 0
26-Apr-2023 660.00 660.00 640.00 645.00 8,300 0
18-Apr-2023 655.00 680.00 630.00 660.00 8,600 0
17-Apr-2023 655.00 655.00 635.00 655.00 7,000 0
14-Apr-2023 635.00 655.00 635.00 655.00 20,200 0
13-Apr-2023 660.00 660.00 630.00 635.00 24,800 0
12-Apr-2023 680.00 680.00 625.00 660.00 45,300 0
11-Apr-2023 630.00 690.00 595.00 635.00 237,700 0
10-Apr-2023 700.00 700.00 630.00 630.00 59,900 0
06-Apr-2023 725.00 725.00 675.00 675.00 212,900 0
05-Apr-2023 775.00 775.00 725.00 725.00 32,600 0
04-Apr-2023 830.00 830.00 775.00 775.00 77,700 0
03-Apr-2023 890.00 890.00 830.00 830.00 5,700 0
31-Mar-2023 715.00 890.00 715.00 890.00 199,500 0
30-Mar-2023 725.00 745.00 690.00 715.00 34,400 0
29-Mar-2023 775.00 775.00 725.00 725.00 200,100 0
28-Mar-2023 775.00 800.00 760.00 775.00 31,700 0
27-Mar-2023 755.00 900.00 740.00 775.00 30,200 0
24-Mar-2023 765.00 765.00 735.00 755.00 14,500 0
21-Mar-2023 770.00 800.00 740.00 765.00 39,200 0
20-Mar-2023 680.00 800.00 675.00 770.00 369,300 0
17-Mar-2023 720.00 725.00 720.00 725.00 400 0