Price History - DIVA

Kembali ke Company
Ticker: DIVA
Company: PT Distribusi Voucher Nusantara Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 730.00 735.00 680.00 705.00 25,400 0
15-Mar-2023 725.00 730.00 700.00 730.00 11,300 0
14-Mar-2023 770.00 770.00 720.00 725.00 59,400 0
13-Mar-2023 785.00 785.00 760.00 770.00 8,200 0
10-Mar-2023 775.00 800.00 765.00 785.00 5,100 0
09-Mar-2023 795.00 795.00 775.00 775.00 6,400 0
08-Mar-2023 785.00 795.00 770.00 795.00 3,000 0
07-Mar-2023 785.00 785.00 765.00 785.00 36,900 0
06-Mar-2023 785.00 795.00 780.00 795.00 6,800 0
03-Mar-2023 795.00 795.00 785.00 795.00 9,000 0
02-Mar-2023 810.00 810.00 785.00 800.00 900 0
01-Mar-2023 785.00 810.00 780.00 810.00 6,500 0
28-Feb-2023 790.00 790.00 780.00 785.00 2,900 0
27-Feb-2023 795.00 795.00 785.00 785.00 2,600 0
24-Feb-2023 790.00 795.00 780.00 795.00 16,400 0
23-Feb-2023 800.00 800.00 790.00 790.00 8,700 0
22-Feb-2023 790.00 800.00 790.00 800.00 2,900 0
21-Feb-2023 820.00 820.00 790.00 790.00 22,100 0
20-Feb-2023 805.00 880.00 800.00 820.00 167,000 0
17-Feb-2023 800.00 830.00 800.00 820.00 53,100 0
16-Feb-2023 780.00 890.00 770.00 800.00 570,000 0
15-Feb-2023 775.00 775.00 765.00 770.00 31,500 0
14-Feb-2023 780.00 785.00 775.00 785.00 4,500 0
13-Feb-2023 780.00 780.00 775.00 775.00 2,600 0
10-Feb-2023 780.00 780.00 770.00 775.00 42,300 0
09-Feb-2023 790.00 790.00 780.00 780.00 21,700 0
08-Feb-2023 785.00 790.00 780.00 780.00 13,100 0
07-Feb-2023 790.00 790.00 775.00 785.00 46,100 0
06-Feb-2023 795.00 795.00 785.00 790.00 5,600 0
03-Feb-2023 790.00 790.00 785.00 790.00 20,100 0
02-Feb-2023 790.00 795.00 785.00 790.00 38,700 0
01-Feb-2023 785.00 800.00 785.00 795.00 6,300 0
31-Jan-2023 790.00 795.00 775.00 790.00 16,000 0
30-Jan-2023 790.00 890.00 770.00 790.00 58,500 0
27-Jan-2023 790.00 795.00 770.00 795.00 18,500 0
26-Jan-2023 790.00 790.00 770.00 770.00 84,400 0
25-Jan-2023 795.00 795.00 780.00 790.00 17,000 0
24-Jan-2023 815.00 815.00 785.00 790.00 20,400 0
20-Jan-2023 785.00 790.00 785.00 790.00 27,700 0
19-Jan-2023 785.00 795.00 785.00 790.00 9,600 0
18-Jan-2023 790.00 795.00 785.00 795.00 14,200 0
17-Jan-2023 795.00 795.00 785.00 790.00 8,200 0
16-Jan-2023 810.00 810.00 780.00 790.00 1,523,400 0
13-Jan-2023 790.00 790.00 785.00 785.00 24,000 0
12-Jan-2023 810.00 810.00 785.00 790.00 70,000 0
11-Jan-2023 860.00 860.00 805.00 805.00 96,600 0
10-Jan-2023 885.00 885.00 860.00 865.00 16,600 0
09-Jan-2023 900.00 900.00 865.00 890.00 10,300 0
06-Jan-2023 920.00 920.00 875.00 900.00 11,000 0
05-Jan-2023 885.00 920.00 850.00 920.00 25,900 0
04-Jan-2023 900.00 950.00 875.00 885.00 28,900 0
03-Jan-2023 885.00 930.00 865.00 900.00 29,800 0
02-Jan-2023 935.00 960.00 885.00 885.00 328,300 0
30-Dec-2022 795.00 945.00 795.00 945.00 52,500 0