PT Distribusi Voucher Nusantara Tbk (DIVA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:28AM WIB. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 83.00 | 94.00 | 83.00 | 92.00 | 92.00 | 153,100 |
| 27 June 2024 | 82.00 | 93.00 | 82.00 | 91.00 | 91.00 | 665,400 |
| 26 June 2024 | 95.00 | 96.00 | 89.00 | 90.00 | 90.00 | 1,385,000 |
| 25 June 2024 | 131.00 | 139.00 | 91.00 | 94.00 | 94.00 | 18,881,600 |
| 24 June 2024 | 86.00 | 108.00 | 86.00 | 108.00 | 108.00 | 17,016,700 |
| 21 June 2024 | 82.00 | 82.00 | 76.00 | 80.00 | 80.00 | 741,900 |
| 20 June 2024 | 80.00 | 87.00 | 80.00 | 81.00 | 81.00 | 139,100 |
| 19 June 2024 | 86.00 | 86.00 | 77.00 | 79.00 | 79.00 | 564,200 |
| 14 June 2024 | 92.00 | 92.00 | 83.00 | 83.00 | 83.00 | 398,700 |
| 13 June 2024 | 95.00 | 95.00 | 90.00 | 92.00 | 92.00 | 349,500 |
| 12 June 2024 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | 137,600 |
| 11 June 2024 | 93.00 | 99.00 | 93.00 | 95.00 | 95.00 | 401,400 |
| 10 June 2024 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | 87,000 |
| 07 June 2024 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | 89,500 |
| 06 June 2024 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 36,400 |
| 05 June 2024 | 97.00 | 100.00 | 91.00 | 94.00 | 94.00 | 297,000 |
| 04 June 2024 | 99.00 | 99.00 | 93.00 | 97.00 | 97.00 | 329,900 |
| 03 June 2024 | 96.00 | 111.00 | 96.00 | 98.00 | 98.00 | 2,822,300 |
| 31 May 2024 | 96.00 | 96.00 | 92.00 | 93.00 | 93.00 | 152,100 |
| 30 May 2024 | 96.00 | 97.00 | 91.00 | 94.00 | 94.00 | 190,800 |
| 29 May 2024 | 99.00 | 99.00 | 93.00 | 94.00 | 94.00 | 234,500 |
| 28 May 2024 | 98.00 | 99.00 | 95.00 | 97.00 | 97.00 | 97,700 |
| 27 May 2024 | 95.00 | 99.00 | 95.00 | 98.00 | 98.00 | 99,800 |
| 22 May 2024 | 99.00 | 100.00 | 94.00 | 96.00 | 96.00 | 286,900 |
| 21 May 2024 | 107.00 | 107.00 | 94.00 | 97.00 | 97.00 | 800,700 |
| 20 May 2024 | 100.00 | 121.00 | 98.00 | 102.00 | 102.00 | 4,371,400 |
| 17 May 2024 | 100.00 | 103.00 | 95.00 | 99.00 | 99.00 | 357,000 |
| 16 May 2024 | 100.00 | 100.00 | 95.00 | 100.00 | 100.00 | 157,700 |
| 15 May 2024 | 104.00 | 104.00 | 92.00 | 100.00 | 100.00 | 564,200 |
| 14 May 2024 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | 59,600 |
| 13 May 2024 | 105.00 | 110.00 | 100.00 | 104.00 | 104.00 | 159,700 |
| 08 May 2024 | 104.00 | 107.00 | 102.00 | 102.00 | 102.00 | 84,800 |
| 07 May 2024 | 113.00 | 113.00 | 100.00 | 103.00 | 103.00 | 752,800 |
| 06 May 2024 | 111.00 | 118.00 | 107.00 | 112.00 | 112.00 | 178,100 |
| 03 May 2024 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 79,600 |
| 02 May 2024 | 119.00 | 119.00 | 108.00 | 114.00 | 114.00 | 694,300 |
| 30 Apr 2024 | 123.00 | 124.00 | 117.00 | 119.00 | 119.00 | 1,010,500 |
| 29 Apr 2024 | 138.00 | 140.00 | 116.00 | 123.00 | 123.00 | 2,229,100 |
| 26 Apr 2024 | 103.00 | 144.00 | 101.00 | 133.00 | 133.00 | 11,637,500 |
| 25 Apr 2024 | 114.00 | 114.00 | 104.00 | 107.00 | 107.00 | 176,000 |
| 24 Apr 2024 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | 74,300 |
| 23 Apr 2024 | 109.00 | 115.00 | 105.00 | 110.00 | 110.00 | 71,900 |
| 22 Apr 2024 | 109.00 | 115.00 | 109.00 | 109.00 | 109.00 | 114,900 |
| 19 Apr 2024 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | 105,700 |
| 18 Apr 2024 | 119.00 | 120.00 | 111.00 | 114.00 | 114.00 | 150,900 |
| 17 Apr 2024 | 117.00 | 120.00 | 115.00 | 119.00 | 119.00 | 122,200 |
| 16 Apr 2024 | 119.00 | 132.00 | 116.00 | 117.00 | 117.00 | 431,900 |
| 05 Apr 2024 | 127.00 | 127.00 | 116.00 | 119.00 | 119.00 | 256,900 |
| 04 Apr 2024 | 132.00 | 132.00 | 120.00 | 126.00 | 126.00 | 872,800 |
| 03 Apr 2024 | 169.00 | 184.00 | 133.00 | 135.00 | 135.00 | 9,309,600 |
| 02 Apr 2024 | 99.00 | 147.00 | 99.00 | 147.00 | 147.00 | 2,154,700 |
| 01 Apr 2024 | 100.00 | 118.00 | 90.00 | 109.00 | 109.00 | 1,153,700 |
| 28 Mar 2024 | 142.00 | 142.00 | 103.00 | 107.00 | 107.00 | 742,500 |
| 27 Mar 2024 | 154.00 | 154.00 | 130.00 | 133.00 | 133.00 | 217,400 |
| 26 Mar 2024 | 145.00 | 145.00 | 141.00 | 144.00 | 144.00 | 22,400 |
| 25 Mar 2024 | 145.00 | 145.00 | 139.00 | 145.00 | 145.00 | 137,200 |
| 22 Mar 2024 | 141.00 | 143.00 | 140.00 | 143.00 | 143.00 | 70,300 |
| 21 Mar 2024 | 134.00 | 147.00 | 134.00 | 142.00 | 142.00 | 311,600 |
| 20 Mar 2024 | 128.00 | 151.00 | 128.00 | 143.00 | 143.00 | 226,800 |
| 19 Mar 2024 | 136.00 | 150.00 | 136.00 | 148.00 | 148.00 | 144,100 |
| 18 Mar 2024 | 144.00 | 149.00 | 142.00 | 145.00 | 145.00 | 244,300 |
| 15 Mar 2024 | 166.00 | 167.00 | 140.00 | 144.00 | 144.00 | 1,291,200 |
| 14 Mar 2024 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | 22,300 |
| 13 Mar 2024 | 173.00 | 173.00 | 169.00 | 169.00 | 169.00 | 133,400 |
| 08 Mar 2024 | 173.00 | 188.00 | 171.00 | 173.00 | 173.00 | 358,200 |
| 07 Mar 2024 | 172.00 | 176.00 | 171.00 | 175.00 | 175.00 | 16,800 |
| 06 Mar 2024 | 173.00 | 176.00 | 171.00 | 175.00 | 175.00 | 45,800 |
| 05 Mar 2024 | 172.00 | 180.00 | 172.00 | 173.00 | 173.00 | 34,900 |
| 04 Mar 2024 | 173.00 | 176.00 | 173.00 | 173.00 | 173.00 | 21,900 |
| 01 Mar 2024 | 177.00 | 177.00 | 172.00 | 174.00 | 174.00 | 38,800 |
| 29 Feb 2024 | 176.00 | 195.00 | 175.00 | 176.00 | 176.00 | 447,400 |
| 28 Feb 2024 | 172.00 | 177.00 | 172.00 | 176.00 | 176.00 | 13,500 |
| 27 Feb 2024 | 173.00 | 181.00 | 172.00 | 174.00 | 174.00 | 31,600 |
| 26 Feb 2024 | 174.00 | 180.00 | 172.00 | 173.00 | 173.00 | 281,500 |
| 23 Feb 2024 | 178.00 | 178.00 | 172.00 | 174.00 | 174.00 | 55,100 |
| 22 Feb 2024 | 175.00 | 179.00 | 173.00 | 178.00 | 178.00 | 94,900 |
| 21 Feb 2024 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | 33,200 |
| 20 Feb 2024 | 179.00 | 182.00 | 178.00 | 179.00 | 179.00 | 39,800 |
| 19 Feb 2024 | 185.00 | 185.00 | 178.00 | 178.00 | 178.00 | 27,200 |
| 16 Feb 2024 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | 8,700 |
| 15 Feb 2024 | 177.00 | 184.00 | 176.00 | 183.00 | 183.00 | 459,600 |
| 13 Feb 2024 | 179.00 | 184.00 | 176.00 | 179.00 | 179.00 | 159,200 |
| 12 Feb 2024 | 187.00 | 196.00 | 179.00 | 179.00 | 179.00 | 332,800 |
| 07 Feb 2024 | 187.00 | 191.00 | 185.00 | 187.00 | 187.00 | 109,400 |
| 06 Feb 2024 | 191.00 | 194.00 | 188.00 | 189.00 | 189.00 | 223,500 |
| 05 Feb 2024 | 198.00 | 198.00 | 190.00 | 191.00 | 191.00 | 421,300 |
| 02 Feb 2024 | 199.00 | 204.00 | 198.00 | 198.00 | 198.00 | 164,800 |
| 01 Feb 2024 | 198.00 | 202.00 | 198.00 | 199.00 | 199.00 | 51,100 |
| 31 Jan 2024 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 368,800 |
| 30 Jan 2024 | 204.00 | 214.00 | 204.00 | 206.00 | 206.00 | 40,800 |
| 29 Jan 2024 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 52,500 |
| 26 Jan 2024 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | 52,300 |
| 25 Jan 2024 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | 50,900 |
| 24 Jan 2024 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 41,500 |
| 23 Jan 2024 | 216.00 | 220.00 | 210.00 | 214.00 | 214.00 | 197,000 |
| 22 Jan 2024 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 64,900 |
| 19 Jan 2024 | 220.00 | 222.00 | 212.00 | 216.00 | 216.00 | 182,800 |
| 18 Jan 2024 | 214.00 | 220.00 | 214.00 | 218.00 | 218.00 | 200,900 |
| 17 Jan 2024 | 220.00 | 222.00 | 216.00 | 216.00 | 216.00 | 118,100 |
| 16 Jan 2024 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | 78,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.