PT Distribusi Voucher Nusantara Tbk (IDX:DIVA)
Indonesia · Delayed Price · Currency is IDR 136.00
-19.00 (-12.26%)
May 22, 2026, 4:14 PM WIB
IDX:DIVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 152.00 | 157.00 | 135.00 | 136.00 | 136.00 | -12.26% | 43,677,500 |
| May 21, 2026 | 140.00 | 180.00 | 130.00 | 155.00 | 155.00 | 11.51% | 118,369,600 |
| May 20, 2026 | 142.00 | 148.00 | 138.00 | 139.00 | 139.00 | -2.80% | 5,652,400 |
| May 19, 2026 | 155.00 | 158.00 | 141.00 | 143.00 | 143.00 | -7.14% | 9,631,200 |
| May 18, 2026 | 157.00 | 160.00 | 145.00 | 154.00 | 154.00 | -1.91% | 8,588,800 |
| May 13, 2026 | 160.00 | 162.00 | 154.00 | 157.00 | 157.00 | -1.26% | 7,539,700 |
| May 12, 2026 | 165.00 | 167.00 | 155.00 | 159.00 | 159.00 | -1.85% | 9,780,200 |
| May 11, 2026 | 159.00 | 171.00 | 157.00 | 162.00 | 162.00 | 1.25% | 13,138,800 |
| May 8, 2026 | 169.00 | 169.00 | 159.00 | 160.00 | 160.00 | -5.33% | 9,219,100 |
| May 7, 2026 | 168.00 | 170.00 | 162.00 | 169.00 | 169.00 | 0.60% | 14,368,300 |
| May 6, 2026 | 174.00 | 181.00 | 164.00 | 168.00 | 168.00 | -3.45% | 33,035,700 |
| May 5, 2026 | 163.00 | 194.00 | 162.00 | 174.00 | 174.00 | 9.43% | 190,086,800 |
| May 4, 2026 | 154.00 | 198.00 | 150.00 | 159.00 | 159.00 | 3.25% | 135,852,500 |
| Apr 30, 2026 | 161.00 | 181.00 | 152.00 | 154.00 | 154.00 | -4.35% | 64,484,500 |
| Apr 29, 2026 | 163.00 | 167.00 | 160.00 | 161.00 | 161.00 | -1.23% | 6,510,200 |
| Apr 28, 2026 | 172.00 | 172.00 | 159.00 | 163.00 | 163.00 | -0.61% | 10,584,000 |
| Apr 27, 2026 | 151.00 | 183.00 | 144.00 | 164.00 | 164.00 | 8.61% | 48,981,900 |
| Apr 24, 2026 | 160.00 | 202.00 | 150.00 | 151.00 | 151.00 | -5.63% | 174,462,900 |
| Apr 23, 2026 | 165.00 | 165.00 | 159.00 | 160.00 | 160.00 | -3.03% | 3,446,200 |
| Apr 22, 2026 | 165.00 | 167.00 | 162.00 | 165.00 | 165.00 | 0.61% | 11,088,100 |
| Apr 21, 2026 | 166.00 | 166.00 | 161.00 | 164.00 | 164.00 | 0.61% | 7,149,800 |
| Apr 20, 2026 | 163.00 | 167.00 | 156.00 | 163.00 | 163.00 | 0.62% | 7,109,600 |
| Apr 17, 2026 | 169.00 | 170.00 | 159.00 | 162.00 | 162.00 | -2.41% | 10,029,300 |
| Apr 16, 2026 | 169.00 | 171.00 | 164.00 | 166.00 | 166.00 | -2.35% | 13,504,300 |
| Apr 15, 2026 | 169.00 | 173.00 | 167.00 | 170.00 | 170.00 | - | 15,048,400 |
| Apr 14, 2026 | 170.00 | 174.00 | 165.00 | 170.00 | 170.00 | 0.59% | 12,528,000 |
| Apr 13, 2026 | 165.00 | 176.00 | 164.00 | 169.00 | 169.00 | -11.52% | 47,308,000 |
| Apr 10, 2026 | 143.00 | 191.00 | 140.00 | 191.00 | 191.00 | 34.51% | 90,182,100 |
| Apr 9, 2026 | 143.00 | 147.00 | 141.00 | 142.00 | 142.00 | -0.70% | 2,836,900 |
| Apr 8, 2026 | 137.00 | 147.00 | 136.00 | 143.00 | 143.00 | 5.93% | 7,394,600 |
| Apr 7, 2026 | 134.00 | 141.00 | 131.00 | 135.00 | 135.00 | 3.05% | 4,402,300 |
| Apr 6, 2026 | 135.00 | 138.00 | 131.00 | 131.00 | 131.00 | -2.24% | 1,837,700 |
| Apr 2, 2026 | 137.00 | 140.00 | 133.00 | 134.00 | 134.00 | -2.19% | 3,163,900 |
| Apr 1, 2026 | 138.00 | 148.00 | 133.00 | 137.00 | 137.00 | 6.20% | 9,948,000 |
| Mar 31, 2026 | 127.00 | 131.00 | 125.00 | 129.00 | 129.00 | 2.38% | 2,633,400 |
| Mar 30, 2026 | 123.00 | 128.00 | 120.00 | 126.00 | 126.00 | 4.13% | 1,616,300 |
| Mar 27, 2026 | 121.00 | 127.00 | 121.00 | 121.00 | 121.00 | - | 634,600 |
| Mar 26, 2026 | 121.00 | 130.00 | 120.00 | 121.00 | 121.00 | 1.68% | 1,873,900 |
| Mar 25, 2026 | 124.00 | 130.00 | 106.00 | 119.00 | 119.00 | -4.03% | 4,975,800 |
| Mar 17, 2026 | 125.00 | 138.00 | 123.00 | 124.00 | 124.00 | -0.80% | 2,586,600 |
| Mar 16, 2026 | 131.00 | 131.00 | 121.00 | 125.00 | 125.00 | -6.02% | 2,484,900 |
| Mar 13, 2026 | 136.00 | 139.00 | 130.00 | 133.00 | 133.00 | -4.32% | 1,998,700 |
| Mar 12, 2026 | 140.00 | 143.00 | 136.00 | 139.00 | 139.00 | -0.71% | 1,043,000 |
| Mar 11, 2026 | 141.00 | 144.00 | 139.00 | 140.00 | 140.00 | -0.71% | 1,647,500 |
| Mar 10, 2026 | 137.00 | 144.00 | 136.00 | 141.00 | 141.00 | 3.68% | 3,370,100 |
| Mar 9, 2026 | 144.00 | 144.00 | 128.00 | 136.00 | 136.00 | -8.72% | 4,400,500 |
| Mar 6, 2026 | 156.00 | 156.00 | 145.00 | 149.00 | 149.00 | -3.87% | 3,612,900 |
| Mar 5, 2026 | 148.00 | 160.00 | 147.00 | 155.00 | 155.00 | 6.90% | 9,259,900 |
| Mar 4, 2026 | 159.00 | 163.00 | 144.00 | 145.00 | 145.00 | -8.81% | 9,600,700 |
| Mar 3, 2026 | 158.00 | 167.00 | 151.00 | 159.00 | 159.00 | 0.63% | 11,446,400 |