PT Distribusi Voucher Nusantara Tbk (IDX:DIVA)
Indonesia · Delayed Price · Currency is IDR 142.00
-5.00 (-3.40%)
Sep 18, 2026, 4:14 PM WIB
IDX:DIVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 147.00 | 148.00 | 140.00 | 143.00 | - | -2.72% | 8,208,900 |
| Sep 17, 2026 | 149.00 | 165.00 | 142.00 | 147.00 | 147.00 | 8.09% | 99,069,100 |
| Sep 16, 2026 | 135.00 | 148.00 | 133.00 | 136.00 | 136.00 | - | 25,360,800 |
| Sep 15, 2026 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 0.74% | 2,662,100 |
| Sep 14, 2026 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | - | 1,073,100 |
| Sep 11, 2026 | 136.00 | 136.00 | 129.00 | 135.00 | 135.00 | -2.17% | 2,885,600 |
| Sep 10, 2026 | 141.00 | 144.00 | 138.00 | 138.00 | 138.00 | -2.13% | 6,015,100 |
| Sep 9, 2026 | 141.00 | 144.00 | 138.00 | 141.00 | 141.00 | 1.44% | 3,242,100 |
| Sep 8, 2026 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 2.21% | 1,808,600 |
| Sep 7, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -0.73% | 862,700 |
| Sep 4, 2026 | 136.00 | 142.00 | 136.00 | 137.00 | 137.00 | 0.74% | 4,277,400 |
| Sep 3, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -1.45% | 1,326,400 |
| Sep 2, 2026 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | - | 1,170,700 |
| Sep 1, 2026 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | - | 1,557,600 |
| Aug 31, 2026 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 0.73% | 2,024,900 |
| Aug 28, 2026 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | -1.44% | 3,073,300 |
| Aug 27, 2026 | 132.00 | 149.00 | 132.00 | 139.00 | 139.00 | 6.92% | 29,993,100 |
| Aug 26, 2026 | 136.00 | 139.00 | 128.00 | 130.00 | 130.00 | -4.41% | 5,552,400 |
| Aug 24, 2026 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 1,663,900 |
| Aug 21, 2026 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | -1.44% | 1,127,700 |
| Aug 20, 2026 | 139.00 | 142.00 | 136.00 | 139.00 | 139.00 | 1.46% | 5,283,800 |
| Aug 19, 2026 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | 0.74% | 5,628,700 |
| Aug 18, 2026 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 0.74% | 3,522,100 |
| Aug 14, 2026 | 136.00 | 136.00 | 132.00 | 135.00 | 135.00 | -0.74% | 1,339,000 |
| Aug 13, 2026 | 139.00 | 139.00 | 130.00 | 136.00 | 136.00 | -0.73% | 2,923,500 |
| Aug 12, 2026 | 137.00 | 140.00 | 136.00 | 137.00 | 137.00 | 0.74% | 1,711,300 |
| Aug 11, 2026 | 144.00 | 145.00 | 134.00 | 136.00 | 136.00 | -4.90% | 6,002,800 |
| Aug 10, 2026 | 140.00 | 152.00 | 138.00 | 143.00 | 143.00 | 2.14% | 12,221,900 |
| Aug 7, 2026 | 139.00 | 149.00 | 135.00 | 140.00 | 140.00 | 1.45% | 19,230,000 |
| Aug 6, 2026 | 140.00 | 142.00 | 134.00 | 138.00 | 138.00 | -0.72% | 4,709,500 |
| Aug 5, 2026 | 135.00 | 142.00 | 130.00 | 139.00 | 139.00 | 5.30% | 10,581,800 |
| Aug 4, 2026 | 138.00 | 144.00 | 129.00 | 132.00 | 132.00 | -1.49% | 17,467,000 |
| Aug 3, 2026 | 124.00 | 136.00 | 123.00 | 134.00 | 134.00 | 9.84% | 23,795,900 |
| Jul 31, 2026 | 123.00 | 126.00 | 120.00 | 122.00 | 122.00 | -0.81% | 6,915,200 |
| Jul 30, 2026 | 126.00 | 127.00 | 120.00 | 123.00 | 123.00 | -1.60% | 7,713,200 |
| Jul 29, 2026 | 125.00 | 133.00 | 119.00 | 125.00 | 125.00 | - | 16,750,600 |
| Jul 28, 2026 | 133.00 | 144.00 | 123.00 | 125.00 | 125.00 | -6.02% | 60,475,700 |
| Jul 27, 2026 | 113.00 | 152.00 | 110.00 | 133.00 | 133.00 | 17.70% | 204,714,900 |
| Jul 24, 2026 | 116.00 | 116.00 | 110.00 | 113.00 | 113.00 | -5.83% | 9,972,200 |
| Jul 23, 2026 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | -0.83% | 4,313,700 |
| Jul 22, 2026 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | 0.83% | 7,782,600 |
| Jul 21, 2026 | 122.00 | 125.00 | 117.00 | 120.00 | 120.00 | 0.84% | 14,300,700 |
| Jul 20, 2026 | 119.00 | 125.00 | 117.00 | 119.00 | 119.00 | 0.85% | 14,166,800 |
| Jul 17, 2026 | 115.00 | 121.00 | 114.00 | 118.00 | 118.00 | 2.61% | 13,834,600 |
| Jul 16, 2026 | 113.00 | 118.00 | 112.00 | 115.00 | 115.00 | 1.77% | 9,092,600 |
| Jul 15, 2026 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1.80% | 4,799,400 |
| Jul 14, 2026 | 110.00 | 116.00 | 108.00 | 111.00 | 111.00 | 1.83% | 13,460,800 |
| 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 |