PT Distribusi Voucher Nusantara Tbk (IDX:DIVA)
Indonesia · Delayed Price · Currency is IDR 111.00
+2.00 (1.83%)
Jul 14, 2026, 4:07 PM WIB
IDX:DIVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 110.00 | 112.00 | 108.00 | 110.00 | - | 0.92% | 6,334,600 |
| Jul 13, 2026 | 110.00 | 113.00 | 107.00 | 109.00 | 109.00 | -0.91% | 6,330,000 |
| Jul 10, 2026 | 108.00 | 117.00 | 107.00 | 110.00 | 110.00 | 1.85% | 11,682,100 |
| Jul 9, 2026 | 107.00 | 112.00 | 106.00 | 108.00 | 108.00 | 0.93% | 5,289,400 |
| Jul 8, 2026 | 106.00 | 112.00 | 105.00 | 107.00 | 107.00 | -0.93% | 8,058,900 |
| Jul 7, 2026 | 106.00 | 112.00 | 104.00 | 108.00 | 108.00 | 1.89% | 7,727,600 |
| Jul 6, 2026 | 105.00 | 112.00 | 103.00 | 106.00 | 106.00 | 1.92% | 5,429,300 |
| Jul 3, 2026 | 104.00 | 109.00 | 103.00 | 104.00 | 104.00 | 0.97% | 2,410,300 |
| Jul 2, 2026 | 104.00 | 109.00 | 102.00 | 103.00 | 103.00 | -0.96% | 945,100 |
| Jul 1, 2026 | 103.00 | 107.00 | 100.00 | 104.00 | 104.00 | 0.97% | 1,502,500 |
| Jun 30, 2026 | 108.00 | 111.00 | 102.00 | 103.00 | 103.00 | -5.50% | 1,378,700 |
| Jun 29, 2026 | 110.00 | 112.00 | 105.00 | 109.00 | 109.00 | - | 1,427,700 |
| Jun 26, 2026 | 112.00 | 115.00 | 107.00 | 109.00 | 109.00 | -2.68% | 3,013,800 |
| Jun 25, 2026 | 109.00 | 117.00 | 109.00 | 112.00 | 112.00 | 2.75% | 4,411,200 |
| Jun 24, 2026 | 114.00 | 118.00 | 109.00 | 109.00 | 109.00 | -5.22% | 4,120,400 |
| Jun 23, 2026 | 114.00 | 120.00 | 111.00 | 115.00 | 115.00 | 0.88% | 6,585,800 |
| Jun 22, 2026 | 118.00 | 118.00 | 111.00 | 114.00 | 114.00 | -0.87% | 4,525,500 |
| Jun 19, 2026 | 114.00 | 120.00 | 113.00 | 115.00 | 115.00 | 0.88% | 2,825,100 |
| Jun 18, 2026 | 114.00 | 118.00 | 111.00 | 114.00 | 114.00 | 0.88% | 6,545,200 |
| Jun 17, 2026 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | -2.59% | 5,376,400 |
| Jun 15, 2026 | 109.00 | 121.00 | 109.00 | 116.00 | 116.00 | 5.45% | 15,860,300 |
| Jun 12, 2026 | 103.00 | 111.00 | 103.00 | 110.00 | 110.00 | 5.77% | 12,912,700 |
| Jun 11, 2026 | 106.00 | 112.00 | 100.00 | 104.00 | 104.00 | 0.97% | 18,123,900 |
| Jun 10, 2026 | 101.00 | 108.00 | 94.00 | 103.00 | 103.00 | 1.98% | 11,942,200 |
| Jun 9, 2026 | 91.00 | 102.00 | 88.00 | 101.00 | 101.00 | 10.99% | 11,847,800 |
| Jun 8, 2026 | 104.00 | 104.00 | 91.00 | 91.00 | 91.00 | -11.65% | 6,636,100 |
| Jun 5, 2026 | 113.00 | 113.00 | 103.00 | 103.00 | 103.00 | -6.36% | 5,603,900 |
| Jun 4, 2026 | 114.00 | 120.00 | 101.00 | 110.00 | 110.00 | -3.51% | 7,522,100 |
| Jun 3, 2026 | 129.00 | 129.00 | 112.00 | 114.00 | 114.00 | -10.94% | 10,691,200 |
| Jun 2, 2026 | 129.00 | 132.00 | 126.00 | 128.00 | 128.00 | -0.78% | 8,157,900 |
| May 29, 2026 | 131.00 | 136.00 | 128.00 | 129.00 | 129.00 | -3.73% | 10,649,200 |
| May 26, 2026 | 137.00 | 141.00 | 133.00 | 134.00 | 134.00 | -4.29% | 20,569,400 |
| May 25, 2026 | 160.00 | 167.00 | 140.00 | 140.00 | 140.00 | 2.94% | 151,358,000 |
| 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 |