Nusantara Voucher Distribution Tbk PT (DIVA)

DIVA
🏛️ インドネシア →
184.00
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 222.00 260.00 220.00 238.00 1.5M
2023-12-28 222.00 222.00 214.00 220.00 0.5M
2023-12-27 224.00 224.00 214.00 218.00 0.0M
2023-12-22 222.00 224.00 212.00 224.00 0.1M
2023-12-21 226.00 226.00 218.00 222.00 0.1M
2023-12-20 228.00 230.00 222.00 222.00 0.1M
2023-12-19 234.00 236.00 224.00 228.00 0.2M
2023-12-18 226.00 236.00 220.00 230.00 0.2M
2023-12-15 228.00 236.00 216.00 226.00 0.2M
2023-12-14 226.00 240.00 216.00 216.00 0.3M
2023-12-13 234.00 248.00 226.00 228.00 0.2M
2023-12-12 246.00 254.00 222.00 232.00 0.2M
2023-12-11 250.00 262.00 242.00 242.00 0.2M
2023-12-08 248.00 282.00 248.00 250.00 0.4M
2023-12-07 244.00 250.00 240.00 248.00 0.1M
2023-12-06 242.00 256.00 242.00 248.00 0.2M
2023-12-05 254.00 254.00 230.00 242.00 0.4M
2023-12-04 256.00 260.00 250.00 254.00 0.1M
2023-12-01 260.00 264.00 256.00 256.00 0.5M
2023-11-30 258.00 264.00 256.00 258.00 0.4M
2023-11-29 254.00 282.00 254.00 258.00 0.5M
2023-11-28 256.00 278.00 256.00 266.00 0.3M
2023-11-27 258.00 288.00 258.00 272.00 0.3M
2023-11-24 274.00 300.00 268.00 278.00 2.0M
2023-11-23 282.00 302.00 264.00 292.00 3.6M
2023-11-22 262.00 316.00 248.00 300.00 8.5M
2023-11-21 264.00 268.00 242.00 258.00 1.0M
2023-11-20 244.00 294.00 240.00 264.00 4.3M
2023-11-17 274.00 286.00 230.00 242.00 1.2M
2023-11-16 274.00 314.00 260.00 274.00 10.2M
2023-11-15 204.00 254.00 198.00 254.00 3.2M
2023-11-14 204.00 208.00 202.00 204.00 0.3M
2023-11-13 210.00 212.00 202.00 204.00 0.2M
2023-11-10 214.00 214.00 204.00 206.00 0.1M
2023-11-09 196.00 212.00 196.00 204.00 0.2M
2023-11-08 202.00 218.00 202.00 204.00 0.3M
2023-11-07 200.00 220.00 200.00 216.00 0.2M
2023-11-06 200.00 220.00 200.00 214.00 0.3M
2023-11-03 210.00 234.00 210.00 216.00 1.8M
2023-11-02 260.00 260.00 198.00 212.00 9.0M
2023-11-01 344.00 366.00 264.00 264.00 1.8M
2023-10-31 344.00 352.00 342.00 350.00 0.1M
2023-10-30 360.00 368.00 348.00 356.00 0.3M
2023-10-27 370.00 370.00 348.00 360.00 0.3M
2023-10-26 370.00 370.00 354.00 366.00 0.1M
2023-10-25 368.00 380.00 354.00 366.00 0.1M
2023-10-24 368.00 368.00 358.00 364.00 0.9M
2023-10-23 358.00 438.00 318.00 368.00 1.4M
2023-10-20 358.00 376.00 346.00 358.00 0.4M
2023-10-19 382.00 382.00 320.00 360.00 0.7M
2023-10-18 378.00 386.00 370.00 380.00 0.2M
2023-10-17 388.00 392.00 368.00 378.00 0.2M
2023-10-16 390.00 398.00 378.00 388.00 0.3M
2023-10-13 378.00 398.00 366.00 394.00 0.5M
2023-10-12 388.00 400.00 370.00 380.00 0.4M
2023-10-11 378.00 396.00 358.00 388.00 0.9M
2023-10-10 368.00 388.00 360.00 378.00 0.5M
2023-10-09 366.00 370.00 350.00 366.00 0.3M
2023-10-06 384.00 388.00 360.00 368.00 0.7M
2023-10-05 368.00 414.00 350.00 384.00 8.9M
2023-10-04 340.00 370.00 334.00 360.00 3.0M
2023-10-03 350.00 356.00 324.00 336.00 1.0M
2023-10-02 334.00 358.00 334.00 350.00 1.9M
2023-09-29 334.00 340.00 320.00 328.00 11.0M
2023-09-27 292.00 342.00 292.00 334.00 1.5M
2023-09-26 300.00 324.00 300.00 310.00 0.5M
2023-09-25 304.00 330.00 304.00 318.00 0.3M
2023-09-22 308.00 342.00 308.00 318.00 0.8M
2023-09-21 292.00 334.00 292.00 322.00 0.6M
2023-09-20 364.00 390.00 308.00 330.00 5.1M
2023-09-19 424.00 428.00 362.00 364.00 5.1M
2023-09-18 384.00 440.00 360.00 422.00 23.0M
2023-09-15 306.00 382.00 300.00 382.00 23.4M
2023-09-14 308.00 312.00 298.00 306.00 0.1M
2023-09-13 312.00 312.00 302.00 306.00 0.2M
2023-09-12 326.00 332.00 296.00 312.00 0.9M
2023-09-11 328.00 342.00 324.00 330.00 0.6M
2023-09-08 306.00 342.00 306.00 328.00 0.7M
2023-09-07 304.00 310.00 296.00 304.00 0.2M
2023-09-06 312.00 312.00 296.00 304.00 0.3M
2023-09-05 332.00 334.00 312.00 312.00 0.4M
2023-09-04 324.00 346.00 324.00 328.00 4.0M
2023-09-01 308.00 360.00 308.00 326.00 1.7M
2023-08-31 308.00 326.00 290.00 310.00 1.0M
2023-08-30 322.00 322.00 308.00 308.00 0.5M
2023-08-29 326.00 334.00 316.00 322.00 0.4M
2023-08-28 332.00 336.00 302.00 326.00 1.5M
2023-08-25 358.00 358.00 332.00 332.00 0.7M
2023-08-24 358.00 376.00 344.00 358.00 2.9M
2023-08-23 362.00 380.00 320.00 360.00 2.2M
2023-08-22 426.00 454.00 360.00 360.00 7.3M
2023-08-21 358.00 434.00 350.00 422.00 19.5M
2023-08-18 300.00 370.00 296.00 348.00 5.6M
2023-08-16 276.00 300.00 272.00 296.00 3.6M
2023-08-15 262.00 294.00 262.00 268.00 2.7M
2023-08-14 260.00 324.00 260.00 290.00 9.8M
2023-08-11 272.00 300.00 250.00 260.00 11.7M
2023-08-10 288.00 336.00 270.00 290.00 16.6M
2023-08-09 216.00 270.00 196.00 270.00 4.1M
2023-08-08 193.00 238.00 184.00 216.00 8.0M
2023-08-07 240.00 252.00 216.00 216.00 1.7M
2023-08-04 262.00 278.00 246.00 252.00 0.7M
2023-08-03 304.00 304.00 278.00 278.00 0.8M
2023-08-02 294.00 362.00 280.00 304.00 1.2M
2023-08-01 330.00 346.00 294.00 314.00 1.0M
2023-07-31 400.00 404.00 342.00 342.00 0.8M
2023-07-28 420.00 422.00 402.00 402.00 0.1M
2023-07-27 430.00 430.00 420.00 420.00 0.1M
2023-07-26 446.00 446.00 424.00 430.00 0.3M
2023-07-25 456.00 456.00 446.00 446.00 0.3M
2023-07-24 462.00 462.00 456.00 456.00 0.1M
2023-07-21 470.00 470.00 462.00 462.00 0.1M
2023-07-20 478.00 478.00 470.00 470.00 0.2M
2023-07-18 472.00 480.00 472.00 478.00 0.1M
2023-07-17 468.00 480.00 466.00 472.00 0.0M
2023-07-14 462.00 466.00 462.00 466.00 0.0M
2023-07-13 454.00 486.00 454.00 462.00 0.0M
2023-07-12 454.00 456.00 450.00 452.00 0.0M
2023-07-11 460.00 460.00 450.00 454.00 0.1M
2023-07-10 462.00 462.00 460.00 460.00 0.0M
2023-07-07 464.00 464.00 460.00 460.00 0.0M
2023-07-06 466.00 476.00 456.00 464.00 0.1M
2023-07-05 488.00 500.00 450.00 472.00 0.1M
2023-07-04 490.00 505.00 488.00 488.00 0.2M
2023-07-03 515.00 515.00 496.00 496.00 0.1M
2023-06-27 540.00 550.00 515.00 525.00 0.2M
2023-06-26 505.00 550.00 496.00 550.00 0.1M
2023-06-23 505.00 505.00 500.00 500.00 0.1M
2023-06-22 515.00 515.00 500.00 500.00 0.1M
2023-06-21 535.00 535.00 500.00 515.00 0.1M
2023-06-20 555.00 565.00 530.00 530.00 0.1M
2023-06-19 560.00 565.00 550.00 555.00 0.0M
2023-06-16 535.00 570.00 525.00 560.00 0.0M
2023-06-15 560.00 560.00 520.00 535.00 0.1M
2023-06-14 585.00 585.00 540.00 560.00 0.1M
2023-06-13 615.00 615.00 580.00 585.00 0.2M
2023-06-12 600.00 625.00 600.00 610.00 0.0M
2023-06-09 620.00 620.00 610.00 610.00 0.0M
2023-06-08 600.00 620.00 600.00 605.00 0.0M
2023-06-07 620.00 620.00 600.00 600.00 0.0M
2023-06-06 620.00 620.00 605.00 610.00 0.0M
2023-06-05 605.00 620.00 605.00 605.00 0.0M
2023-05-31 620.00 620.00 605.00 605.00 0.0M
2023-05-30 620.00 625.00 620.00 620.00 0.0M
2023-05-29 625.00 635.00 620.00 635.00 0.0M
2023-05-26 640.00 640.00 635.00 640.00 0.0M
2023-05-25 630.00 630.00 620.00 630.00 0.0M
2023-05-24 630.00 630.00 630.00 630.00 0.0M
2023-05-23 630.00 665.00 630.00 630.00 0.0M
2023-05-22 630.00 630.00 620.00 630.00 0.0M
2023-05-19 635.00 660.00 615.00 635.00 0.0M
2023-05-17 640.00 640.00 625.00 635.00 0.0M
2023-05-16 620.00 650.00 620.00 640.00 0.0M
2023-05-15 625.00 635.00 615.00 620.00 0.0M
2023-05-12 645.00 645.00 620.00 625.00 0.0M
2023-05-11 635.00 650.00 635.00 635.00 0.0M
2023-05-10 625.00 650.00 625.00 635.00 0.0M
2023-05-09 625.00 625.00 620.00 625.00 0.0M
2023-05-08 630.00 630.00 600.00 625.00 0.1M
2023-05-05 625.00 625.00 620.00 625.00 0.0M
2023-05-04 630.00 630.00 620.00 625.00 0.0M
2023-05-03 630.00 655.00 630.00 630.00 0.0M
2023-05-02 640.00 645.00 630.00 635.00 0.0M
2023-04-28 640.00 650.00 635.00 640.00 0.0M
2023-04-27 630.00 660.00 630.00 655.00 0.0M
2023-04-26 660.00 660.00 640.00 645.00 0.0M
2023-04-18 655.00 680.00 630.00 660.00 0.0M
2023-04-17 655.00 655.00 635.00 655.00 0.0M
2023-04-14 635.00 655.00 635.00 655.00 0.0M
2023-04-13 660.00 660.00 630.00 635.00 0.0M
2023-04-12 680.00 680.00 625.00 660.00 0.0M
2023-04-11 630.00 690.00 595.00 635.00 0.2M
2023-04-10 700.00 700.00 630.00 630.00 0.1M
2023-04-06 725.00 725.00 675.00 675.00 0.2M
2023-04-05 775.00 775.00 725.00 725.00 0.0M
2023-04-04 830.00 830.00 775.00 775.00 0.1M
2023-04-03 890.00 890.00 830.00 830.00 0.0M
2023-03-31 715.00 890.00 715.00 890.00 0.2M
2023-03-30 725.00 745.00 690.00 715.00 0.0M
2023-03-29 775.00 775.00 725.00 725.00 0.2M
2023-03-28 775.00 800.00 760.00 775.00 0.0M
2023-03-27 755.00 900.00 740.00 775.00 0.0M
2023-03-24 765.00 765.00 735.00 755.00 0.0M
2023-03-21 770.00 800.00 740.00 765.00 0.0M
2023-03-20 680.00 800.00 675.00 770.00 0.4M
2023-03-17 720.00 725.00 720.00 725.00 0.0M
2023-03-16 730.00 735.00 680.00 705.00 0.0M
2023-03-15 725.00 730.00 700.00 730.00 0.0M
2023-03-14 770.00 770.00 720.00 725.00 0.1M
2023-03-13 785.00 785.00 760.00 770.00 0.0M
2023-03-10 775.00 800.00 765.00 785.00 0.0M
2023-03-09 795.00 795.00 775.00 775.00 0.0M
2023-03-08 785.00 795.00 770.00 795.00 0.0M
2023-03-07 785.00 785.00 765.00 785.00 0.0M
2023-03-06 785.00 795.00 780.00 795.00 0.0M
2023-03-03 795.00 795.00 785.00 795.00 0.0M
2023-03-02 810.00 810.00 785.00 800.00 0.0M
2023-03-01 785.00 810.00 780.00 810.00 0.0M
2023-02-28 790.00 790.00 780.00 785.00 0.0M
2023-02-27 795.00 795.00 785.00 785.00 0.0M
2023-02-24 790.00 795.00 780.00 795.00 0.0M
2023-02-23 800.00 800.00 790.00 790.00 0.0M
2023-02-22 790.00 800.00 790.00 800.00 0.0M
2023-02-21 820.00 820.00 790.00 790.00 0.0M
2023-02-20 805.00 880.00 800.00 820.00 0.2M
2023-02-17 800.00 830.00 800.00 820.00 0.1M
2023-02-16 780.00 890.00 770.00 800.00 0.6M
2023-02-15 775.00 775.00 765.00 770.00 0.0M
2023-02-14 780.00 785.00 775.00 785.00 0.0M
2023-02-13 780.00 780.00 775.00 775.00 0.0M
2023-02-10 780.00 780.00 770.00 775.00 0.0M
2023-02-09 790.00 790.00 780.00 780.00 0.0M
2023-02-08 785.00 790.00 780.00 780.00 0.0M
2023-02-07 790.00 790.00 775.00 785.00 0.0M
2023-02-06 795.00 795.00 785.00 790.00 0.0M
2023-02-03 790.00 790.00 785.00 790.00 0.0M
2023-02-02 790.00 795.00 785.00 790.00 0.0M
2023-02-01 785.00 800.00 785.00 795.00 0.0M
2023-01-31 790.00 795.00 775.00 790.00 0.0M
2023-01-30 790.00 890.00 770.00 790.00 0.1M
2023-01-27 790.00 795.00 770.00 795.00 0.0M
2023-01-26 790.00 790.00 770.00 770.00 0.1M
2023-01-25 795.00 795.00 780.00 790.00 0.0M
2023-01-24 815.00 815.00 785.00 790.00 0.0M
2023-01-20 785.00 790.00 785.00 790.00 0.0M
2023-01-19 785.00 795.00 785.00 790.00 0.0M
2023-01-18 790.00 795.00 785.00 795.00 0.0M
2023-01-17 795.00 795.00 785.00 790.00 0.0M
2023-01-16 810.00 810.00 780.00 790.00 1.5M
2023-01-13 790.00 790.00 785.00 785.00 0.0M
2023-01-12 810.00 810.00 785.00 790.00 0.1M
2023-01-11 860.00 860.00 805.00 805.00 0.1M
2023-01-10 885.00 885.00 860.00 865.00 0.0M
2023-01-09 900.00 900.00 865.00 890.00 0.0M
2023-01-06 920.00 920.00 875.00 900.00 0.0M
2023-01-05 885.00 920.00 850.00 920.00 0.0M
2023-01-04 900.00 950.00 875.00 885.00 0.0M
2023-01-03 885.00 930.00 865.00 900.00 0.0M
2023-01-02 935.00 960.00 885.00 885.00 0.3M