Price History - PTDU

Kembali ke Company
Ticker: PTDU
Company: PT Djasa Ubersakti Tbk
Date Open High Low Close Volume Value
08-Nov-2023 50.00 54.00 50.00 53.00 3,602,300 0
07-Nov-2023 51.00 57.00 51.00 54.00 7,256,000 0
06-Nov-2023 57.00 59.00 57.00 57.00 3,926,500 0
03-Nov-2023 58.00 61.00 57.00 59.00 10,041,200 0
02-Nov-2023 58.00 62.00 57.00 59.00 17,493,000 0
01-Nov-2023 56.00 59.00 56.00 58.00 8,866,100 0
31-Oct-2023 55.00 60.00 54.00 56.00 10,544,200 0
30-Oct-2023 56.00 60.00 52.00 55.00 20,356,900 0
27-Oct-2023 54.00 58.00 54.00 55.00 8,384,600 0
26-Oct-2023 51.00 61.00 51.00 53.00 61,860,100 0
25-Oct-2023 51.00 55.00 50.00 51.00 17,870,700 0
24-Oct-2023 55.00 64.00 54.00 54.00 122,527,200 0
23-Oct-2023 50.00 50.00 50.00 50.00 4,727,200 0
20-Oct-2023 50.00 50.00 50.00 50.00 1,102,500 0
19-Oct-2023 50.00 50.00 50.00 50.00 100,200 0
18-Oct-2023 50.00 50.00 50.00 50.00 22,800 0
17-Oct-2023 50.00 50.00 50.00 50.00 50,600 0
16-Oct-2023 67.00 67.00 50.00 50.00 151,300 0
13-Oct-2023 50.00 50.00 50.00 50.00 63,800 0
12-Oct-2023 50.00 50.00 50.00 50.00 1,800 0
11-Oct-2023 50.00 50.00 50.00 50.00 16,200 0
10-Oct-2023 50.00 50.00 50.00 50.00 27,500 0
09-Oct-2023 67.00 67.00 50.00 50.00 59,700 0
06-Oct-2023 50.00 50.00 50.00 50.00 5,300 0
05-Oct-2023 50.00 50.00 50.00 50.00 20,000 0
04-Oct-2023 50.00 50.00 50.00 50.00 1,026,000 0
03-Oct-2023 50.00 50.00 50.00 50.00 15,000 0
02-Oct-2023 50.00 50.00 50.00 50.00 12,800 0
29-Sep-2023 50.00 50.00 50.00 50.00 12,200 0
27-Sep-2023 50.00 50.00 50.00 50.00 215,600 0
26-Sep-2023 50.00 50.00 50.00 50.00 14,200 0
25-Sep-2023 50.00 50.00 50.00 50.00 135,300 0
22-Sep-2023 50.00 50.00 50.00 50.00 253,900 0
21-Sep-2023 50.00 50.00 50.00 50.00 87,400 0
20-Sep-2023 50.00 50.00 50.00 50.00 20,300 0
19-Sep-2023 50.00 50.00 50.00 50.00 15,000 0
18-Sep-2023 50.00 50.00 50.00 50.00 11,600 0
15-Sep-2023 50.00 50.00 50.00 50.00 11,900 0
14-Sep-2023 50.00 50.00 50.00 50.00 21,200 0
13-Sep-2023 50.00 50.00 50.00 50.00 201,900 0
12-Sep-2023 50.00 50.00 50.00 50.00 19,200 0
11-Sep-2023 50.00 50.00 50.00 50.00 11,600 0
08-Sep-2023 50.00 50.00 50.00 50.00 22,400 0
07-Sep-2023 50.00 50.00 50.00 50.00 11,400 0
06-Sep-2023 50.00 50.00 50.00 50.00 600 0
05-Sep-2023 50.00 50.00 50.00 50.00 300 0
04-Sep-2023 50.00 50.00 50.00 50.00 12,600 0
01-Sep-2023 50.00 50.00 50.00 50.00 30,100 0
31-Aug-2023 50.00 50.00 50.00 50.00 20,600 0
30-Aug-2023 50.00 50.00 50.00 50.00 47,500 0
29-Aug-2023 50.00 50.00 50.00 50.00 10,500 0
28-Aug-2023 50.00 50.00 50.00 50.00 11,500 0
25-Aug-2023 50.00 50.00 50.00 50.00 65,100 0
24-Aug-2023 50.00 50.00 50.00 50.00 11,800 0
23-Aug-2023 50.00 50.00 50.00 50.00 30,500 0
22-Aug-2023 50.00 50.00 50.00 50.00 10,600 0
21-Aug-2023 50.00 50.00 50.00 50.00 132,100 0
18-Aug-2023 50.00 50.00 50.00 50.00 15,200 0
16-Aug-2023 50.00 50.00 50.00 50.00 39,500 0
15-Aug-2023 50.00 50.00 50.00 50.00 16,000 0
14-Aug-2023 50.00 50.00 50.00 50.00 182,600 0
11-Aug-2023 50.00 50.00 50.00 50.00 21,000 0
10-Aug-2023 50.00 50.00 50.00 50.00 301,400 0
09-Aug-2023 50.00 50.00 50.00 50.00 415,300 0
08-Aug-2023 50.00 50.00 50.00 50.00 156,400 0
07-Aug-2023 50.00 50.00 50.00 50.00 261,600 0
04-Aug-2023 50.00 50.00 50.00 50.00 26,500 0
03-Aug-2023 50.00 50.00 50.00 50.00 20,900 0
02-Aug-2023 50.00 50.00 50.00 50.00 20,700 0
01-Aug-2023 50.00 50.00 50.00 50.00 51,400 0
31-Jul-2023 50.00 50.00 50.00 50.00 3,245,900 0
28-Jul-2023 50.00 50.00 50.00 50.00 26,300 0
27-Jul-2023 50.00 50.00 50.00 50.00 110,100 0
26-Jul-2023 50.00 51.00 50.00 50.00 375,500 0
25-Jul-2023 50.00 51.00 50.00 50.00 993,000 0
24-Jul-2023 50.00 51.00 50.00 51.00 2,327,100 0
21-Jul-2023 50.00 51.00 50.00 50.00 1,218,200 0
20-Jul-2023 50.00 51.00 50.00 50.00 2,446,900 0
18-Jul-2023 50.00 51.00 50.00 50.00 4,186,300 0
17-Jul-2023 50.00 52.00 50.00 51.00 2,943,500 0
14-Jul-2023 50.00 50.00 50.00 50.00 387,200 0
13-Jul-2023 50.00 50.00 50.00 50.00 13,000 0
12-Jul-2023 50.00 50.00 50.00 50.00 61,100 0
11-Jul-2023 50.00 51.00 50.00 50.00 213,500 0
10-Jul-2023 50.00 50.00 50.00 50.00 219,000 0
07-Jul-2023 50.00 50.00 50.00 50.00 652,300 0
06-Jul-2023 50.00 51.00 50.00 50.00 908,000 0
05-Jul-2023 50.00 50.00 50.00 50.00 66,200 0
04-Jul-2023 50.00 50.00 50.00 50.00 2,030,800 0
03-Jul-2023 50.00 50.00 50.00 50.00 29,300 0
27-Jun-2023 50.00 50.00 50.00 50.00 43,300 0
26-Jun-2023 50.00 50.00 50.00 50.00 17,100 0
23-Jun-2023 50.00 50.00 50.00 50.00 37,400 0
22-Jun-2023 50.00 50.00 50.00 50.00 14,100 0
21-Jun-2023 50.00 50.00 50.00 50.00 4,500 0
20-Jun-2023 50.00 50.00 50.00 50.00 20,500 0
19-Jun-2023 50.00 50.00 50.00 50.00 17,300 0
16-Jun-2023 50.00 50.00 50.00 50.00 62,200 0
15-Jun-2023 50.00 50.00 50.00 50.00 11,500 0
14-Jun-2023 50.00 50.00 50.00 50.00 167,200 0