Price History - PTDU

Kembali ke Company
Ticker: PTDU
Company: PT Djasa Ubersakti Tbk
Date Open High Low Close Volume Value
09-May-2025 18.00 18.00 18.00 18.00 702,100 0
08-May-2025 17.00 17.00 17.00 17.00 1,688,700 0
07-May-2025 16.00 16.00 16.00 16.00 484,700 0
06-May-2025 15.00 15.00 15.00 15.00 1,055,000 0
05-May-2025 14.00 14.00 14.00 14.00 488,100 0
02-May-2025 13.00 13.00 13.00 13.00 283,200 0
30-Apr-2025 11.00 12.00 11.00 12.00 1,612,900 0
29-Apr-2025 11.00 11.00 11.00 11.00 1,182,000 0
28-Apr-2025 10.00 10.00 10.00 10.00 845,500 0
25-Apr-2025 10.00 10.00 9.00 9.00 706,700 0
24-Apr-2025 10.00 10.00 10.00 10.00 1,541,700 0
23-Apr-2025 10.00 10.00 10.00 10.00 1,420,000 0
22-Apr-2025 11.00 11.00 10.00 10.00 1,526,700 0
21-Apr-2025 11.00 12.00 11.00 11.00 331,000 0
17-Apr-2025 13.00 13.00 12.00 12.00 206,800 0
16-Apr-2025 13.00 13.00 13.00 13.00 290,000 0
15-Apr-2025 14.00 14.00 14.00 14.00 222,000 0
14-Apr-2025 14.00 14.00 14.00 14.00 86,100 0
11-Apr-2025 14.00 14.00 14.00 14.00 28,700 0
10-Apr-2025 14.00 14.00 14.00 14.00 160,700 0
09-Apr-2025 13.00 14.00 13.00 14.00 31,200 0
08-Apr-2025 14.00 14.00 14.00 14.00 51,900 0
27-Mar-2025 14.00 14.00 14.00 14.00 246,500 0
26-Mar-2025 14.00 14.00 14.00 14.00 932,500 0
25-Mar-2025 14.00 14.00 14.00 14.00 63,100 0
24-Mar-2025 14.00 14.00 14.00 14.00 33,200 0
21-Mar-2025 15.00 15.00 15.00 15.00 117,000 0
20-Mar-2025 16.00 16.00 15.00 15.00 155,700 0
19-Mar-2025 16.00 16.00 16.00 16.00 74,100 0
18-Mar-2025 17.00 17.00 16.00 16.00 6,300 0
17-Mar-2025 17.00 17.00 17.00 17.00 11,600 0
14-Mar-2025 17.00 17.00 17.00 17.00 15,100 0
13-Mar-2025 17.00 17.00 17.00 17.00 63,800 0
12-Mar-2025 17.00 17.00 17.00 17.00 700 0
11-Mar-2025 17.00 18.00 17.00 17.00 277,700 0
10-Mar-2025 16.00 17.00 16.00 17.00 17,000 0
07-Mar-2025 16.00 16.00 16.00 16.00 94,700 0
06-Mar-2025 16.00 16.00 16.00 16.00 26,600 0
05-Mar-2025 17.00 17.00 17.00 17.00 39,600 0
04-Mar-2025 17.00 17.00 17.00 17.00 23,200 0
03-Mar-2025 16.00 17.00 16.00 17.00 108,000 0
28-Feb-2025 16.00 16.00 16.00 16.00 85,500 0
27-Feb-2025 15.00 15.00 15.00 15.00 50,100 0
26-Feb-2025 15.00 15.00 15.00 15.00 73,700 0
25-Feb-2025 16.00 16.00 15.00 15.00 85,200 0
24-Feb-2025 16.00 16.00 16.00 16.00 81,000 0
21-Feb-2025 16.00 16.00 16.00 16.00 168,600 0
20-Feb-2025 16.00 16.00 16.00 16.00 6,100 0
19-Feb-2025 16.00 16.00 16.00 16.00 19,600 0
18-Feb-2025 16.00 16.00 16.00 16.00 270,400 0
17-Feb-2025 17.00 17.00 17.00 17.00 0 0
14-Feb-2025 17.00 17.00 17.00 17.00 62,600 0
13-Feb-2025 17.00 17.00 17.00 17.00 17,300 0
12-Feb-2025 17.00 17.00 17.00 17.00 74,700 0
11-Feb-2025 17.00 17.00 17.00 17.00 21,800 0
10-Feb-2025 17.00 17.00 17.00 17.00 97,000 0
07-Feb-2025 17.00 17.00 17.00 17.00 3,600 0
06-Feb-2025 16.00 17.00 16.00 17.00 325,900 0
05-Feb-2025 17.00 17.00 17.00 17.00 96,400 0
04-Feb-2025 17.00 17.00 17.00 17.00 28,300 0
03-Feb-2025 18.00 18.00 18.00 18.00 24,100 0
31-Jan-2025 18.00 18.00 18.00 18.00 34,100 0
30-Jan-2025 17.00 18.00 17.00 18.00 32,500 0
24-Jan-2025 18.00 18.00 18.00 18.00 149,200 0
23-Jan-2025 18.00 18.00 18.00 18.00 53,600 0
22-Jan-2025 18.00 18.00 17.00 18.00 270,100 0
21-Jan-2025 18.00 18.00 18.00 18.00 124,100 0
20-Jan-2025 19.00 19.00 19.00 19.00 25,300 0
17-Jan-2025 19.00 19.00 19.00 19.00 42,500 0
16-Jan-2025 20.00 20.00 19.00 19.00 310,900 0
15-Jan-2025 20.00 20.00 20.00 20.00 135,300 0
14-Jan-2025 20.00 20.00 20.00 20.00 202,700 0
13-Jan-2025 20.00 20.00 20.00 20.00 106,500 0
10-Jan-2025 19.00 19.00 19.00 19.00 372,700 0
09-Jan-2025 18.00 18.00 18.00 18.00 46,200 0
08-Jan-2025 17.00 17.00 17.00 17.00 105,700 0
07-Jan-2025 17.00 17.00 16.00 16.00 147,300 0
06-Jan-2025 17.00 18.00 17.00 17.00 202,000 0
03-Jan-2025 17.00 17.00 17.00 17.00 2,800 0
02-Jan-2025 17.00 17.00 17.00 17.00 121,900 0
30-Dec-2024 16.00 18.00 16.00 18.00 16,900 0
27-Dec-2024 17.00 17.00 17.00 17.00 220,900 0
24-Dec-2024 17.00 17.00 17.00 17.00 52,300 0
23-Dec-2024 17.00 17.00 17.00 17.00 335,400 0
20-Dec-2024 18.00 18.00 18.00 18.00 39,100 0
19-Dec-2024 18.00 19.00 18.00 19.00 81,700 0
18-Dec-2024 19.00 19.00 19.00 19.00 15,100 0
17-Dec-2024 19.00 19.00 19.00 19.00 52,300 0
16-Dec-2024 18.00 19.00 18.00 19.00 30,700 0
13-Dec-2024 19.00 19.00 18.00 18.00 204,000 0
12-Dec-2024 18.00 19.00 18.00 19.00 75,100 0
11-Dec-2024 18.00 18.00 18.00 18.00 30,600 0
10-Dec-2024 18.00 18.00 18.00 18.00 4,900 0
09-Dec-2024 19.00 19.00 18.00 18.00 94,700 0
06-Dec-2024 18.00 18.00 18.00 18.00 467,500 0
05-Dec-2024 17.00 18.00 17.00 18.00 191,800 0
04-Dec-2024 17.00 17.00 17.00 17.00 93,800 0
03-Dec-2024 17.00 17.00 16.00 17.00 22,700 0
02-Dec-2024 17.00 17.00 16.00 17.00 1,068,900 0
29-Nov-2024 17.00 17.00 17.00 17.00 2,900 0