PT Distribusi Voucher Nusantara Tbk (IDX:DIVA)
Indonesia · Delayed Price · Currency is IDR 179.00
-29.00 (-13.94%)
At close: Feb 27, 2026
IDX:DIVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 208.00 | 208.00 | 179.00 | 179.00 | - | -13.94% | 44,298,200 |
| Feb 26, 2026 | 169.00 | 218.00 | 169.00 | 208.00 | 208.00 | 27.61% | 205,925,500 |
| Feb 25, 2026 | 169.00 | 170.00 | 151.00 | 163.00 | 163.00 | -5.23% | 55,452,200 |
| Feb 24, 2026 | 234.00 | 254.00 | 172.00 | 172.00 | 172.00 | -11.34% | 237,354,400 |
| Feb 23, 2026 | 191.00 | 194.00 | 177.00 | 194.00 | 194.00 | 34.72% | 100,182,400 |
| Feb 20, 2026 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | -0.69% | 852,100 |
| Feb 19, 2026 | 145.00 | 150.00 | 143.00 | 145.00 | 145.00 | 0.69% | 3,787,500 |
| Feb 18, 2026 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | 0.70% | 3,124,700 |
| Feb 13, 2026 | 144.00 | 146.00 | 140.00 | 143.00 | 143.00 | - | 2,816,000 |
| Feb 12, 2026 | 144.00 | 151.00 | 142.00 | 143.00 | 143.00 | -0.69% | 5,719,000 |
| Feb 11, 2026 | 143.00 | 150.00 | 142.00 | 144.00 | 144.00 | 0.70% | 1,417,900 |
| Feb 10, 2026 | 138.00 | 147.00 | 138.00 | 143.00 | 143.00 | 3.62% | 1,951,900 |
| Feb 9, 2026 | 137.00 | 142.00 | 135.00 | 138.00 | 138.00 | 0.73% | 1,579,100 |
| Feb 6, 2026 | 138.00 | 143.00 | 134.00 | 137.00 | 137.00 | -0.72% | 2,203,400 |
| Feb 5, 2026 | 139.00 | 146.00 | 138.00 | 138.00 | 138.00 | -2.13% | 2,509,000 |
| Feb 4, 2026 | 141.00 | 148.00 | 140.00 | 141.00 | 141.00 | - | 3,281,900 |
| Feb 3, 2026 | 142.00 | 147.00 | 132.00 | 141.00 | 141.00 | -0.70% | 3,169,000 |
| Feb 2, 2026 | 158.00 | 160.00 | 139.00 | 142.00 | 142.00 | -9.55% | 2,655,400 |
| Jan 30, 2026 | 141.00 | 161.00 | 140.00 | 157.00 | 157.00 | 12.95% | 5,192,100 |
| Jan 29, 2026 | 148.00 | 148.00 | 127.00 | 139.00 | 139.00 | -6.71% | 7,814,300 |
| Jan 28, 2026 | 171.00 | 171.00 | 148.00 | 149.00 | 149.00 | -13.87% | 9,793,100 |
| Jan 27, 2026 | 174.00 | 177.00 | 169.00 | 173.00 | 173.00 | -0.57% | 12,207,300 |
| Jan 26, 2026 | 165.00 | 210.00 | 164.00 | 174.00 | 174.00 | 6.10% | 117,107,600 |
| Jan 23, 2026 | 168.00 | 169.00 | 161.00 | 164.00 | 164.00 | -1.80% | 559,300 |
| Jan 22, 2026 | 168.00 | 171.00 | 164.00 | 167.00 | 167.00 | - | 731,500 |
| Jan 21, 2026 | 170.00 | 170.00 | 164.00 | 167.00 | 167.00 | -1.18% | 1,230,600 |
| Jan 20, 2026 | 171.00 | 176.00 | 164.00 | 169.00 | 169.00 | -0.59% | 2,564,700 |
| Jan 19, 2026 | 170.00 | 172.00 | 167.00 | 170.00 | 170.00 | 0.59% | 1,093,200 |
| Jan 15, 2026 | 170.00 | 171.00 | 166.00 | 169.00 | 169.00 | -1.17% | 2,294,800 |
| Jan 14, 2026 | 170.00 | 174.00 | 169.00 | 171.00 | 171.00 | - | 800,900 |
| Jan 13, 2026 | 173.00 | 173.00 | 169.00 | 171.00 | 171.00 | 0.59% | 513,800 |
| Jan 12, 2026 | 173.00 | 174.00 | 169.00 | 170.00 | 170.00 | -1.16% | 2,184,600 |
| Jan 9, 2026 | 180.00 | 180.00 | 170.00 | 172.00 | 172.00 | -2.27% | 1,565,500 |
| Jan 8, 2026 | 176.00 | 188.00 | 170.00 | 176.00 | 176.00 | 2.33% | 7,881,700 |
| Jan 7, 2026 | 171.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1.18% | 1,543,100 |
| Jan 6, 2026 | 170.00 | 174.00 | 168.00 | 170.00 | 170.00 | 1.19% | 1,998,500 |
| Jan 5, 2026 | 176.00 | 187.00 | 168.00 | 168.00 | 168.00 | -2.33% | 8,610,300 |
| Jan 2, 2026 | 167.00 | 179.00 | 167.00 | 172.00 | 172.00 | 2.99% | 854,500 |
| Dec 30, 2025 | 168.00 | 168.00 | 161.00 | 167.00 | 167.00 | - | 436,900 |
| Dec 29, 2025 | 168.00 | 171.00 | 162.00 | 167.00 | 167.00 | -0.60% | 1,639,900 |
| Dec 24, 2025 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | -1.18% | 695,100 |
| Dec 23, 2025 | 170.00 | 176.00 | 163.00 | 170.00 | 170.00 | 1.80% | 1,470,900 |
| Dec 22, 2025 | 170.00 | 172.00 | 167.00 | 167.00 | 167.00 | -1.76% | 1,015,900 |
| Dec 19, 2025 | 179.00 | 183.00 | 169.00 | 170.00 | 170.00 | -4.49% | 2,693,400 |
| Dec 18, 2025 | 184.00 | 188.00 | 175.00 | 178.00 | 178.00 | -3.26% | 1,976,500 |
| Dec 17, 2025 | 184.00 | 190.00 | 181.00 | 184.00 | 184.00 | - | 770,400 |
| Dec 16, 2025 | 187.00 | 189.00 | 181.00 | 184.00 | 184.00 | -1.60% | 1,503,800 |
| Dec 15, 2025 | 188.00 | 197.00 | 185.00 | 187.00 | 187.00 | - | 1,638,800 |
| Dec 12, 2025 | 195.00 | 195.00 | 185.00 | 187.00 | 187.00 | -1.58% | 2,306,000 |
| Dec 11, 2025 | 186.00 | 195.00 | 182.00 | 190.00 | 190.00 | 1.60% | 5,551,100 |