PT Distribusi Voucher Nusantara Tbk (IDX:DIVA)
Indonesia · Delayed Price · Currency is IDR 89.00
+1.00 (1.14%)
Nov 2, 2026, 4:00 PM WIB
IDX:DIVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 84.00 | 93.00 | 84.00 | 89.00 | 89.00 | 1.14% | 1,106,400 |
| Oct 30, 2026 | 91.00 | 92.00 | 88.00 | 88.00 | 88.00 | -6.38% | 1,824,000 |
| Oct 29, 2026 | 101.00 | 101.00 | 93.00 | 94.00 | 94.00 | -5.05% | 944,400 |
| Oct 28, 2026 | 96.00 | 104.00 | 93.00 | 99.00 | 99.00 | 2.06% | 1,603,900 |
| Oct 27, 2026 | 102.00 | 105.00 | 97.00 | 97.00 | 97.00 | -4.90% | 2,631,300 |
| Oct 26, 2026 | 108.00 | 108.00 | 101.00 | 102.00 | 102.00 | -1.92% | 1,620,500 |
| Oct 23, 2026 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 2.97% | 2,222,900 |
| Oct 22, 2026 | 98.00 | 109.00 | 98.00 | 101.00 | 101.00 | -1.94% | 4,346,800 |
| Oct 21, 2026 | 101.00 | 104.00 | 98.00 | 103.00 | 103.00 | 1.98% | 2,218,000 |
| Oct 20, 2026 | 90.00 | 104.00 | 90.00 | 101.00 | 101.00 | 5.21% | 2,958,200 |
| Oct 19, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | -6.80% | 1,823,300 |
| Oct 16, 2026 | 117.00 | 117.00 | 103.00 | 103.00 | 103.00 | -14.88% | 4,752,500 |
| Oct 15, 2026 | 125.00 | 127.00 | 115.00 | 121.00 | 121.00 | -3.97% | 4,853,100 |
| Oct 14, 2026 | 126.00 | 130.00 | 124.00 | 126.00 | 126.00 | - | 5,125,900 |
| Oct 13, 2026 | 127.00 | 130.00 | 123.00 | 126.00 | 126.00 | -0.79% | 6,915,900 |
| Oct 12, 2026 | 134.00 | 134.00 | 125.00 | 127.00 | 127.00 | -3.79% | 5,079,600 |
| Oct 9, 2026 | 130.00 | 135.00 | 130.00 | 132.00 | 132.00 | -0.75% | 7,228,300 |
| Oct 8, 2026 | 135.00 | 167.00 | 130.00 | 133.00 | 133.00 | -2.21% | 216,335,700 |
| Oct 7, 2026 | 139.00 | 140.00 | 134.00 | 136.00 | 136.00 | -2.16% | 6,731,300 |
| Oct 6, 2026 | 139.00 | 140.00 | 134.00 | 139.00 | 139.00 | - | 8,113,400 |
| Oct 5, 2026 | 130.00 | 160.00 | 127.00 | 139.00 | 139.00 | 7.75% | 55,839,600 |
| Oct 2, 2026 | 155.00 | 177.00 | 128.00 | 129.00 | 129.00 | -11.03% | 130,139,100 |
| Oct 1, 2026 | 129.00 | 148.00 | 127.00 | 145.00 | 145.00 | 15.08% | 30,406,000 |
| Sep 30, 2026 | 124.00 | 144.00 | 123.00 | 126.00 | 126.00 | 3.28% | 17,915,400 |
| Sep 29, 2026 | 127.00 | 127.00 | 111.00 | 122.00 | 122.00 | -3.94% | 3,492,000 |
| Sep 28, 2026 | 137.00 | 137.00 | 123.00 | 127.00 | 127.00 | -4.51% | 1,507,000 |
| Sep 25, 2026 | 143.00 | 144.00 | 128.00 | 133.00 | 133.00 | -6.99% | 3,200,800 |
| Sep 24, 2026 | 146.00 | 147.00 | 141.00 | 143.00 | 143.00 | -2.05% | 2,563,400 |
| Sep 23, 2026 | 137.00 | 146.00 | 136.00 | 146.00 | 146.00 | 6.57% | 6,286,800 |
| Sep 22, 2026 | 143.00 | 147.00 | 137.00 | 137.00 | 137.00 | -2.84% | 6,120,100 |
| Sep 21, 2026 | 141.00 | 142.00 | 136.00 | 141.00 | 141.00 | -0.70% | 7,420,500 |
| Sep 18, 2026 | 147.00 | 148.00 | 140.00 | 142.00 | 142.00 | -3.40% | 8,776,200 |
| 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 |