PT Distribusi Voucher Nusantara Tbk (IDX:DIVA)
Indonesia · Delayed Price · Currency is IDR 127.00
+8.00 (6.72%)
Sep 11, 2025, 4:14 PM WIB
IDX:DIVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 120.00 | 137.00 | 119.00 | 134.00 | 134.00 | 12.61% | 13,626,700 |
| Sep 10, 2025 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | - | 1,901,700 |
| Sep 9, 2025 | 119.00 | 126.00 | 116.00 | 119.00 | 119.00 | -1.65% | 9,731,900 |
| Sep 8, 2025 | 125.00 | 130.00 | 121.00 | 121.00 | 121.00 | -3.97% | 6,418,900 |
| Sep 4, 2025 | 138.00 | 138.00 | 124.00 | 126.00 | 126.00 | -5.26% | 9,524,600 |
| Sep 3, 2025 | 125.00 | 135.00 | 124.00 | 133.00 | 133.00 | 6.40% | 12,672,000 |
| Sep 2, 2025 | 123.00 | 127.00 | 123.00 | 125.00 | 125.00 | 1.63% | 8,032,100 |
| Sep 1, 2025 | 122.00 | 126.00 | 113.00 | 123.00 | 123.00 | -0.81% | 5,836,700 |
| Aug 29, 2025 | 127.00 | 129.00 | 118.00 | 124.00 | 124.00 | -1.59% | 10,317,600 |
| Aug 28, 2025 | 124.00 | 131.00 | 121.00 | 126.00 | 126.00 | 1.61% | 13,647,400 |
| Aug 27, 2025 | 119.00 | 139.00 | 118.00 | 124.00 | 124.00 | 5.08% | 32,735,100 |
| Aug 26, 2025 | 119.00 | 123.00 | 117.00 | 118.00 | 118.00 | - | 5,912,200 |
| Aug 25, 2025 | 119.00 | 121.00 | 116.00 | 118.00 | 118.00 | 1.72% | 8,851,800 |
| Aug 22, 2025 | 113.00 | 117.00 | 108.00 | 116.00 | 116.00 | 3.57% | 8,669,700 |
| Aug 21, 2025 | 114.00 | 124.00 | 107.00 | 112.00 | 112.00 | -0.88% | 36,485,200 |
| Aug 20, 2025 | 111.00 | 115.00 | 108.00 | 113.00 | 113.00 | 2.73% | 6,648,100 |
| Aug 19, 2025 | 108.00 | 110.00 | 106.00 | 110.00 | 110.00 | 1.85% | 2,243,700 |
| Aug 15, 2025 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | -0.92% | 2,557,400 |
| Aug 14, 2025 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 1,145,200 |
| Aug 13, 2025 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 6,099,300 |
| Aug 12, 2025 | 107.00 | 111.00 | 107.00 | 110.00 | 110.00 | 2.80% | 11,136,800 |
| Aug 11, 2025 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 0.94% | 2,920,200 |
| Aug 8, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,118,700 |
| Aug 7, 2025 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 1,570,000 |
| Aug 6, 2025 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | - | 2,822,400 |
| Aug 5, 2025 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | - | 2,583,400 |
| Aug 4, 2025 | 107.00 | 111.00 | 107.00 | 109.00 | 109.00 | 1.87% | 6,193,700 |
| Aug 1, 2025 | 109.00 | 110.00 | 105.00 | 107.00 | 107.00 | -2.73% | 4,373,200 |
| Jul 31, 2025 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | -1.79% | 3,961,700 |
| Jul 30, 2025 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 0.90% | 4,185,700 |
| Jul 29, 2025 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 3,250,000 |
| Jul 28, 2025 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1.82% | 3,547,900 |
| Jul 25, 2025 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | - | 3,778,000 |
| Jul 24, 2025 | 114.00 | 115.00 | 110.00 | 110.00 | 110.00 | -2.65% | 2,614,000 |
| Jul 23, 2025 | 113.00 | 115.00 | 109.00 | 113.00 | 113.00 | -0.88% | 6,585,000 |
| Jul 22, 2025 | 113.00 | 119.00 | 113.00 | 114.00 | 114.00 | - | 8,332,900 |
| Jul 21, 2025 | 110.00 | 117.00 | 109.00 | 114.00 | 114.00 | 3.64% | 10,054,900 |
| Jul 18, 2025 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 0.92% | 5,950,500 |
| Jul 17, 2025 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | -0.91% | 1,646,000 |
| Jul 16, 2025 | 108.00 | 111.00 | 106.00 | 110.00 | 110.00 | 2.80% | 5,599,600 |
| Jul 15, 2025 | 106.00 | 109.00 | 105.00 | 107.00 | 107.00 | 0.94% | 4,003,300 |
| Jul 14, 2025 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | -2.75% | 3,293,800 |
| Jul 11, 2025 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | -0.91% | 6,516,500 |
| Jul 10, 2025 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | - | 5,672,500 |
| Jul 9, 2025 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | -2.65% | 5,117,800 |
| Jul 8, 2025 | 112.00 | 116.00 | 108.00 | 113.00 | 113.00 | 0.89% | 8,592,300 |
| Jul 7, 2025 | 116.00 | 120.00 | 109.00 | 112.00 | 112.00 | -3.45% | 17,476,100 |
| Jul 4, 2025 | 107.00 | 122.00 | 105.00 | 116.00 | 116.00 | 9.43% | 34,130,100 |
| Jul 3, 2025 | 109.00 | 110.00 | 106.00 | 106.00 | 106.00 | -1.85% | 2,239,500 |
| Jul 2, 2025 | 106.00 | 109.00 | 105.00 | 108.00 | 108.00 | 2.86% | 4,781,000 |