Price History - PTDU

Kembali ke Company
Ticker: PTDU
Company: PT Djasa Ubersakti Tbk
Date Open High Low Close Volume Value
05-Jan-2023 56.00 56.00 54.00 55.00 2,804,700 0
04-Jan-2023 57.00 57.00 55.00 56.00 2,161,900 0
03-Jan-2023 56.00 62.00 55.00 56.00 21,564,300 0
02-Jan-2023 58.00 59.00 56.00 57.00 7,027,900 0
30-Dec-2022 64.00 68.00 58.00 58.00 61,427,300 0
29-Dec-2022 58.00 58.00 55.00 57.00 3,592,400 0
28-Dec-2022 59.00 63.00 58.00 58.00 14,276,700 0
27-Dec-2022 60.00 61.00 59.00 59.00 5,140,100 0
26-Dec-2022 59.00 65.00 58.00 59.00 10,920,100 0
23-Dec-2022 57.00 59.00 57.00 59.00 2,684,600 0
22-Dec-2022 56.00 58.00 55.00 57.00 4,004,700 0
21-Dec-2022 57.00 58.00 55.00 56.00 1,970,900 0
20-Dec-2022 57.00 59.00 55.00 57.00 8,084,700 0
19-Dec-2022 56.00 57.00 56.00 56.00 530,400 0
16-Dec-2022 56.00 58.00 55.00 56.00 3,174,700 0
15-Dec-2022 56.00 56.00 54.00 56.00 2,100,500 0
14-Dec-2022 56.00 57.00 54.00 56.00 5,005,800 0
13-Dec-2022 56.00 56.00 54.00 55.00 2,183,200 0
12-Dec-2022 55.00 59.00 53.00 56.00 10,916,300 0
09-Dec-2022 57.00 58.00 55.00 55.00 4,421,300 0
08-Dec-2022 58.00 59.00 56.00 57.00 6,614,100 0
07-Dec-2022 64.00 64.00 59.00 59.00 12,967,500 0
06-Dec-2022 59.00 64.00 56.00 63.00 38,895,500 0
05-Dec-2022 59.00 60.00 57.00 59.00 3,303,200 0
02-Dec-2022 59.00 60.00 58.00 59.00 2,634,500 0
01-Dec-2022 61.00 62.00 59.00 60.00 4,037,300 0
30-Nov-2022 71.00 71.00 61.00 61.00 2,726,000 0
29-Nov-2022 62.00 63.00 62.00 62.00 1,671,900 0
28-Nov-2022 63.00 64.00 62.00 62.00 3,867,600 0
25-Nov-2022 64.00 67.00 63.00 63.00 7,957,100 0
24-Nov-2022 63.00 66.00 62.00 64.00 5,802,200 0
23-Nov-2022 64.00 64.00 62.00 63.00 1,309,800 0
22-Nov-2022 65.00 65.00 62.00 64.00 3,179,300 0
21-Nov-2022 66.00 67.00 63.00 64.00 6,251,900 0
18-Nov-2022 67.00 67.00 65.00 67.00 2,674,500 0
17-Nov-2022 66.00 67.00 64.00 67.00 5,840,700 0
16-Nov-2022 65.00 66.00 64.00 66.00 2,601,700 0
15-Nov-2022 65.00 66.00 64.00 65.00 3,685,100 0
14-Nov-2022 64.00 68.00 64.00 66.00 15,977,900 0
11-Nov-2022 68.00 72.00 65.00 65.00 34,133,900 0
10-Nov-2022 67.00 68.00 65.00 66.00 9,872,600 0
09-Nov-2022 71.00 72.00 67.00 68.00 13,839,400 0
08-Nov-2022 72.00 73.00 71.00 71.00 5,946,100 0
07-Nov-2022 72.00 74.00 72.00 73.00 3,337,400 0
04-Nov-2022 74.00 74.00 72.00 73.00 3,192,100 0
03-Nov-2022 74.00 75.00 72.00 74.00 7,100,700 0
02-Nov-2022 75.00 76.00 73.00 74.00 5,050,600 0
01-Nov-2022 73.00 78.00 73.00 74.00 28,867,500 0
31-Oct-2022 73.00 74.00 73.00 73.00 3,810,100 0
28-Oct-2022 73.00 77.00 72.00 73.00 16,519,800 0
27-Oct-2022 73.00 74.00 72.00 73.00 2,964,900 0
26-Oct-2022 73.00 75.00 73.00 73.00 3,650,000 0
25-Oct-2022 74.00 78.00 72.00 73.00 14,513,200 0
24-Oct-2022 75.00 76.00 74.00 75.00 3,969,500 0
21-Oct-2022 74.00 78.00 72.00 75.00 24,273,900 0
20-Oct-2022 75.00 75.00 73.00 73.00 4,945,300 0
19-Oct-2022 73.00 78.00 73.00 74.00 32,210,000 0
18-Oct-2022 73.00 76.00 71.00 73.00 9,343,600 0
17-Oct-2022 72.00 73.00 71.00 72.00 4,441,400 0
14-Oct-2022 73.00 75.00 72.00 72.00 4,948,200 0
13-Oct-2022 73.00 76.00 72.00 73.00 7,112,100 0
12-Oct-2022 75.00 76.00 73.00 73.00 10,617,400 0
11-Oct-2022 78.00 81.00 75.00 75.00 21,554,300 0
10-Oct-2022 75.00 83.00 73.00 78.00 58,986,800 0
07-Oct-2022 75.00 76.00 73.00 75.00 1,517,700 0
06-Oct-2022 76.00 78.00 75.00 75.00 3,147,600 0
05-Oct-2022 75.00 81.00 74.00 76.00 15,357,600 0
04-Oct-2022 75.00 76.00 74.00 75.00 2,670,300 0
03-Oct-2022 72.00 75.00 71.00 74.00 8,860,300 0
30-Sep-2022 73.00 75.00 71.00 72.00 6,489,200 0
29-Sep-2022 77.00 78.00 72.00 74.00 6,697,300 0
28-Sep-2022 77.00 83.00 76.00 77.00 34,495,600 0
27-Sep-2022 76.00 80.00 76.00 77.00 9,879,100 0
26-Sep-2022 80.00 81.00 76.00 76.00 10,423,400 0
23-Sep-2022 78.00 83.00 78.00 80.00 11,454,800 0
22-Sep-2022 78.00 79.00 76.00 78.00 7,580,600 0
21-Sep-2022 78.00 80.00 75.00 78.00 8,369,900 0
20-Sep-2022 81.00 81.00 77.00 77.00 9,369,600 0
19-Sep-2022 85.00 85.00 80.00 81.00 12,899,400 0
16-Sep-2022 83.00 87.00 83.00 84.00 16,853,400 0
15-Sep-2022 84.00 87.00 83.00 83.00 7,840,100 0
14-Sep-2022 85.00 87.00 84.00 84.00 7,688,500 0
13-Sep-2022 87.00 91.00 84.00 86.00 35,334,500 0
12-Sep-2022 82.00 92.00 82.00 87.00 86,488,800 0
09-Sep-2022 83.00 87.00 82.00 82.00 17,338,900 0
08-Sep-2022 85.00 87.00 82.00 83.00 16,193,400 0
07-Sep-2022 88.00 89.00 84.00 85.00 11,015,200 0
06-Sep-2022 86.00 89.00 81.00 87.00 37,033,500 0
05-Sep-2022 85.00 91.00 83.00 85.00 25,558,900 0
02-Sep-2022 83.00 92.00 83.00 85.00 38,802,700 0
01-Sep-2022 102.00 105.00 86.00 88.00 267,689,000 0
31-Aug-2022 71.00 92.00 71.00 92.00 293,565,700 0
30-Aug-2022 73.00 73.00 71.00 71.00 5,925,400 0
29-Aug-2022 75.00 76.00 71.00 73.00 19,198,700 0
26-Aug-2022 78.00 79.00 73.00 75.00 12,806,300 0
25-Aug-2022 79.00 80.00 78.00 78.00 5,574,500 0
24-Aug-2022 78.00 82.00 78.00 79.00 21,274,400 0
23-Aug-2022 80.00 81.00 78.00 79.00 7,025,800 0
22-Aug-2022 82.00 83.00 78.00 80.00 7,016,600 0
19-Aug-2022 84.00 84.00 81.00 82.00 5,710,800 0