DOID.JK - PT Delta Dunia Makmur Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019505.00505.00496.00496.00496.009,896,400
Jul 16, 2019500.00505.00496.00505.00505.005,479,700
Jul 15, 2019505.00510.00500.00500.00500.003,532,000
Jul 12, 2019510.00510.00500.00500.00500.005,296,900
Jul 11, 2019515.00515.00505.00505.00505.007,455,600
Jul 10, 2019510.00520.00505.00510.00510.005,598,200
Jul 09, 2019510.00515.00505.00510.00510.005,062,800
Jul 08, 2019515.00520.00510.00510.00510.003,430,100
Jul 05, 2019515.00525.00510.00515.00515.006,771,700
Jul 04, 2019510.00525.00510.00510.00510.007,219,000
Jul 03, 2019525.00525.00505.00505.00505.0012,781,700
Jul 02, 2019525.00535.00515.00520.00520.009,075,200
Jul 01, 2019515.00530.00515.00525.00525.0011,376,200
Jun 28, 2019515.00520.00510.00515.00515.005,751,000
Jun 27, 2019520.00525.00515.00515.00515.0010,490,400
Jun 26, 2019545.00545.00510.00515.00515.0024,972,500
Jun 25, 2019510.00535.00510.00535.00535.0033,676,500
Jun 24, 2019510.00515.00505.00510.00510.005,637,000
Jun 21, 2019525.00530.00510.00510.00510.005,274,400
Jun 20, 2019505.00525.00505.00520.00520.006,167,100
Jun 19, 2019510.00520.00510.00515.00515.006,540,600
Jun 18, 2019505.00520.00505.00505.00505.004,712,800
Jun 17, 2019530.00535.00505.00505.00505.0010,277,400
Jun 14, 2019555.00555.00525.00530.00530.0015,568,200
Jun 13, 2019510.00560.00510.00545.00545.0071,477,000
Jun 12, 2019515.00520.00510.00515.00515.007,849,500
Jun 11, 2019505.00525.00500.00515.00515.0027,554,100
Jun 10, 2019510.00515.00500.00500.00500.007,684,600
Jun 07, 2019510.00510.00510.00510.00510.00-
Jun 06, 2019510.00510.00510.00510.00510.00-
Jun 05, 2019510.00510.00510.00510.00510.00-
Jun 04, 2019510.00510.00510.00510.00510.00-
Jun 03, 2019510.00510.00510.00510.00510.00-
May 31, 2019515.00520.00510.00510.00510.009,933,900
May 30, 2019515.00515.00515.00515.00515.00-
May 29, 2019510.00525.00510.00515.00515.003,303,100
May 28, 2019505.00525.00500.00525.00525.0021,882,400
May 27, 2019505.00510.00500.00505.00505.0011,577,400
May 24, 2019510.00510.00500.00505.00505.003,364,200
May 23, 2019494.00515.00494.00510.00510.0011,852,800
May 22, 2019510.00510.00492.00494.00494.0014,573,600
May 21, 2019520.00525.00505.00510.00510.0011,387,000
May 20, 2019515.00520.00505.00510.00510.009,844,100
May 17, 2019510.00525.00500.00515.00515.0017,518,000
May 16, 2019520.00525.00505.00505.00505.0017,001,500
May 15, 2019530.00535.00520.00520.00520.0013,793,100
May 14, 2019520.00525.00510.00525.00525.0012,801,200
May 13, 2019520.00535.00520.00520.00520.0021,982,800
May 10, 2019530.00530.00510.00520.00520.0015,830,700
May 09, 2019550.00550.00515.00525.00525.0017,168,700
May 08, 2019545.00555.00540.00545.00545.0015,976,000
May 07, 2019540.00555.00535.00550.00550.0030,633,600
May 06, 2019540.00540.00515.00540.00540.0020,978,500
May 03, 2019545.00545.00515.00540.00540.0021,959,600
May 02, 2019530.00550.00530.00540.00540.0016,134,100
May 01, 2019540.00540.00540.00540.00540.00-
Apr 30, 2019585.00585.00530.00540.00540.00120,456,100
Apr 29, 2019580.00590.00575.00580.00580.007,358,800
Apr 26, 2019580.00590.00570.00580.00580.0019,637,500
Apr 25, 2019595.00595.00575.00575.00575.0016,881,300
Apr 24, 2019610.00615.00590.00595.00595.0030,663,800
Apr 23, 2019575.00610.00575.00605.00605.0082,240,800
Apr 22, 2019580.00585.00570.00570.00570.005,544,700
Apr 19, 2019575.00575.00575.00575.00575.00-
Apr 18, 2019575.00580.00560.00575.00575.0018,083,700
Apr 17, 2019570.00570.00570.00570.00570.00-
Apr 16, 2019570.00580.00570.00570.00570.0019,748,700
Apr 15, 2019580.00585.00570.00570.00570.009,031,100
Apr 12, 2019585.00590.00575.00580.00580.008,430,500
Apr 11, 2019580.00605.00575.00585.00585.0071,096,500
Apr 10, 2019575.00580.00575.00575.00575.0013,632,300
Apr 09, 2019570.00580.00565.00575.00575.0017,196,100
Apr 08, 2019580.00585.00560.00560.00560.008,035,400
Apr 05, 2019555.00580.00555.00575.00575.0016,021,800
Apr 04, 2019565.00570.00550.00555.00555.0019,257,900
Apr 03, 2019575.00575.00575.00575.00575.00-
Apr 02, 2019575.00580.00570.00575.00575.0013,187,700
Apr 01, 2019570.00580.00565.00575.00575.007,720,800
Mar 29, 2019585.00585.00560.00570.00570.0012,688,300
Mar 28, 2019575.00585.00565.00575.00575.0024,512,100
Mar 27, 2019575.00585.00565.00570.00570.0018,778,900
Mar 26, 2019560.00575.00555.00565.00565.006,981,500
Mar 25, 2019560.00575.00555.00565.00565.0014,593,600
Mar 22, 2019580.00590.00570.00580.00580.0010,458,100
Mar 21, 2019585.00595.00580.00585.00585.0010,122,200
Mar 20, 2019580.00605.00575.00580.00580.0050,957,100
Mar 19, 2019570.00575.00565.00575.00575.0012,487,200
Mar 18, 2019580.00585.00565.00570.00570.0012,766,200
Mar 15, 2019590.00590.00575.00580.00580.004,083,600
Mar 14, 2019570.00590.00570.00580.00580.0023,741,300
Mar 13, 2019560.00575.00560.00565.00565.006,744,100
Mar 12, 2019580.00580.00560.00560.00560.0011,342,500
Mar 11, 2019575.00585.00565.00575.00575.0013,754,600
Mar 08, 2019585.00590.00575.00575.00575.007,018,900
Mar 07, 2019585.00585.00585.00585.00585.00-
Mar 06, 2019595.00595.00580.00585.00585.006,002,500
Mar 05, 2019600.00605.00585.00585.00585.007,930,300
Mar 04, 2019595.00610.00590.00595.00595.0016,876,100
Mar 01, 2019575.00600.00570.00595.00595.0027,912,300
Feb 28, 2019585.00595.00560.00570.00570.0030,464,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...