Price History - DIVA

Kembali ke Company
Ticker: DIVA
Company: PT Distribusi Voucher Nusantara Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 785.00 800.00 780.00 800.00 62,100 0
28-Dec-2022 785.00 805.00 780.00 785.00 10,100 0
27-Dec-2022 805.00 805.00 780.00 785.00 13,300 0
26-Dec-2022 800.00 805.00 800.00 805.00 500 0
23-Dec-2022 780.00 810.00 765.00 800.00 24,000 0
22-Dec-2022 780.00 835.00 760.00 780.00 23,800 0
21-Dec-2022 780.00 800.00 780.00 780.00 11,100 0
20-Dec-2022 800.00 800.00 780.00 780.00 31,200 0
19-Dec-2022 815.00 815.00 795.00 800.00 9,900 0
16-Dec-2022 830.00 855.00 815.00 820.00 23,100 0
15-Dec-2022 830.00 935.00 830.00 830.00 57,600 0
14-Dec-2022 850.00 850.00 815.00 830.00 10,000 0
13-Dec-2022 815.00 905.00 800.00 860.00 52,300 0
12-Dec-2022 835.00 875.00 800.00 815.00 24,100 0
09-Dec-2022 845.00 855.00 780.00 835.00 88,900 0
08-Dec-2022 835.00 880.00 830.00 835.00 23,000 0
07-Dec-2022 820.00 880.00 820.00 835.00 51,800 0
06-Dec-2022 880.00 890.00 850.00 850.00 146,000 0
05-Dec-2022 925.00 925.00 880.00 880.00 121,100 0
02-Dec-2022 880.00 925.00 875.00 895.00 137,900 0
01-Dec-2022 885.00 925.00 870.00 880.00 149,700 0
30-Nov-2022 865.00 910.00 860.00 875.00 169,800 0
29-Nov-2022 925.00 925.00 865.00 865.00 294,600 0
28-Nov-2022 985.00 985.00 920.00 920.00 352,100 0
25-Nov-2022 985.00 985.00 975.00 985.00 10,100 0
24-Nov-2022 965.00 1,050.00 965.00 985.00 56,000 0
23-Nov-2022 990.00 990.00 970.00 970.00 88,600 0
22-Nov-2022 995.00 1,000.00 985.00 990.00 42,400 0
21-Nov-2022 1,055.00 1,055.00 985.00 1,000.00 344,800 0
18-Nov-2022 1,030.00 1,055.00 1,005.00 1,055.00 39,500 0
17-Nov-2022 1,025.00 1,080.00 1,025.00 1,040.00 15,300 0
16-Nov-2022 1,075.00 1,090.00 1,055.00 1,075.00 31,400 0
15-Nov-2022 1,065.00 1,085.00 1,020.00 1,075.00 145,500 0
14-Nov-2022 1,035.00 1,060.00 1,010.00 1,060.00 210,400 0
11-Nov-2022 1,040.00 1,055.00 1,020.00 1,030.00 108,800 0
10-Nov-2022 1,015.00 1,040.00 1,010.00 1,025.00 152,000 0
09-Nov-2022 990.00 1,015.00 985.00 1,005.00 91,700 0
08-Nov-2022 990.00 1,015.00 950.00 990.00 296,000 0
07-Nov-2022 995.00 995.00 980.00 980.00 66,800 0
04-Nov-2022 1,045.00 1,045.00 990.00 995.00 37,700 0
03-Nov-2022 955.00 1,050.00 955.00 1,045.00 442,200 0
02-Nov-2022 975.00 995.00 925.00 965.00 278,300 0
01-Nov-2022 1,020.00 1,050.00 970.00 975.00 395,200 0
31-Oct-2022 1,080.00 1,080.00 1,020.00 1,040.00 52,900 0
28-Oct-2022 1,105.00 1,120.00 1,050.00 1,080.00 160,800 0
27-Oct-2022 1,080.00 1,105.00 1,065.00 1,105.00 441,400 0