PT Distribusi Voucher Nusantara Tbk (IDX:DIVA)
Indonesia · Delayed Price · Currency is IDR 132.00
-1.00 (-0.75%)
Oct 9, 2026, 4:08 PM WIB
IDX:DIVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 130.00 | 135.00 | 130.00 | 132.00 | 132.00 | -0.75% | 7,242,300 |
| 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 |
| 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 |