Price History - PTDU

Kembali ke Company
Ticker: PTDU
Company: PT Djasa Ubersakti Tbk
Date Open High Low Close Volume Value
21-Mar-2023 50.00 50.00 50.00 50.00 34,200 0
20-Mar-2023 50.00 50.00 50.00 50.00 16,700 0
17-Mar-2023 50.00 50.00 50.00 50.00 14,600 0
16-Mar-2023 50.00 50.00 50.00 50.00 239,600 0
15-Mar-2023 50.00 50.00 50.00 50.00 11,400 0
14-Mar-2023 50.00 50.00 50.00 50.00 29,100 0
13-Mar-2023 50.00 50.00 50.00 50.00 74,100 0
10-Mar-2023 50.00 50.00 50.00 50.00 31,300 0
09-Mar-2023 50.00 50.00 50.00 50.00 2,027,600 0
08-Mar-2023 50.00 50.00 50.00 50.00 171,500 0
07-Mar-2023 50.00 50.00 50.00 50.00 271,900 0
06-Mar-2023 50.00 50.00 50.00 50.00 484,800 0
03-Mar-2023 50.00 51.00 50.00 50.00 5,341,500 0
02-Mar-2023 52.00 52.00 50.00 50.00 4,309,600 0
01-Mar-2023 52.00 53.00 52.00 52.00 980,800 0
28-Feb-2023 52.00 53.00 52.00 52.00 689,000 0
27-Feb-2023 52.00 53.00 52.00 52.00 588,600 0
24-Feb-2023 53.00 53.00 52.00 52.00 1,116,300 0
23-Feb-2023 53.00 54.00 52.00 53.00 1,714,000 0
22-Feb-2023 52.00 54.00 52.00 53.00 1,754,500 0
21-Feb-2023 53.00 54.00 52.00 52.00 2,668,500 0
20-Feb-2023 53.00 55.00 52.00 53.00 3,759,000 0
17-Feb-2023 54.00 54.00 53.00 53.00 712,300 0
16-Feb-2023 55.00 55.00 53.00 54.00 2,619,400 0
15-Feb-2023 54.00 56.00 53.00 55.00 2,258,400 0
14-Feb-2023 53.00 58.00 53.00 54.00 9,272,600 0
13-Feb-2023 54.00 54.00 53.00 53.00 1,195,100 0
10-Feb-2023 55.00 56.00 53.00 54.00 6,827,300 0
09-Feb-2023 56.00 57.00 55.00 56.00 2,130,900 0
08-Feb-2023 57.00 58.00 56.00 56.00 1,107,600 0
07-Feb-2023 57.00 58.00 56.00 57.00 2,367,000 0
06-Feb-2023 54.00 59.00 54.00 57.00 6,157,900 0
03-Feb-2023 55.00 59.00 54.00 54.00 8,164,200 0
02-Feb-2023 54.00 56.00 54.00 55.00 2,188,700 0
01-Feb-2023 53.00 55.00 53.00 54.00 2,414,400 0
31-Jan-2023 54.00 54.00 53.00 54.00 855,200 0
30-Jan-2023 53.00 54.00 53.00 54.00 538,200 0
27-Jan-2023 54.00 55.00 53.00 53.00 1,575,200 0
26-Jan-2023 53.00 55.00 53.00 54.00 1,976,600 0
25-Jan-2023 55.00 55.00 53.00 53.00 3,163,300 0
24-Jan-2023 53.00 59.00 53.00 55.00 13,064,200 0
20-Jan-2023 53.00 54.00 53.00 54.00 890,100 0
19-Jan-2023 54.00 54.00 53.00 54.00 692,300 0
18-Jan-2023 54.00 55.00 52.00 54.00 3,845,200 0
17-Jan-2023 53.00 55.00 53.00 53.00 1,788,800 0
16-Jan-2023 54.00 55.00 53.00 54.00 1,515,200 0
13-Jan-2023 54.00 55.00 53.00 54.00 2,090,800 0
12-Jan-2023 53.00 55.00 53.00 54.00 2,708,300 0
11-Jan-2023 52.00 57.00 51.00 53.00 11,857,800 0
10-Jan-2023 54.00 54.00 52.00 52.00 5,489,200 0
09-Jan-2023 54.00 55.00 53.00 54.00 1,513,900 0
06-Jan-2023 55.00 55.00 53.00 54.00 4,183,200 0
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