PT Distribusi Voucher Nusantara Tbk(ID:DIVA)
Rp85.00-1.00 (-1.16%)
ID:DIVA
PT Distribusi Voucher Nusantara Tbk historical prices
Rp85.00
At close:-1.00 (-1.16%)
PT Distribusi Voucher Nusantara Tbk (DIVA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 86.00 | 88.00 | 84.00 | 85.00 | 85.00 | -1.16% | 2,482,500 | 0.20 |
| Nov 10, 2026 | 86.00 | 88.00 | 83.00 | 86.00 | 86.00 | +3.61% | 4,264,500 | 0.34 |
| Nov 09, 2026 | 81.00 | 88.00 | 81.00 | 86.00 | 86.00 | +3.61% | 4,770,700 | 0.38 |
| Nov 06, 2026 | 83.00 | 91.00 | 80.00 | 83.00 | 83.00 | -1.19% | 9,207,400 | 0.74 |
| Nov 05, 2026 | 89.00 | 89.00 | 81.00 | 84.00 | 84.00 | +1.20% | 975,500 | 0.08 |
| Nov 04, 2026 | 83.00 | 84.00 | 80.00 | 83.00 | 83.00 | -2.35% | 1,029,900 | 0.08 |
| Nov 03, 2026 | 85.00 | 90.00 | 83.00 | 85.00 | 85.00 | -4.49% | 1,676,900 | 0.13 |
| Nov 02, 2026 | 84.00 | 93.00 | 84.00 | 89.00 | 89.00 | +1.14% | 1,107,700 | 0.08 |
| Oct 30, 2026 | 91.00 | 92.00 | 88.00 | 88.00 | 88.00 | -6.38% | 1,824,000 | 0.14 |
| Oct 29, 2026 | 101.00 | 101.00 | 93.00 | 94.00 | 94.00 | -5.05% | 944,400 | 0.07 |
| Oct 28, 2026 | 96.00 | 104.00 | 93.00 | 99.00 | 99.00 | +2.06% | 1,603,900 | 0.12 |
| Oct 27, 2026 | 102.00 | 105.00 | 97.00 | 97.00 | 97.00 | -4.90% | 2,631,300 | 0.19 |
| Oct 26, 2026 | 108.00 | 108.00 | 101.00 | 102.00 | 102.00 | -1.92% | 1,620,500 | 0.11 |
| Oct 23, 2026 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | +2.97% | 2,222,900 | 0.15 |
| Oct 22, 2026 | 98.00 | 109.00 | 98.00 | 101.00 | 101.00 | -1.94% | 4,346,800 | 0.24 |
| Oct 21, 2026 | 101.00 | 104.00 | 98.00 | 103.00 | 103.00 | +1.98% | 2,218,000 | 0.12 |
| Oct 20, 2026 | 90.00 | 104.00 | 90.00 | 101.00 | 101.00 | +5.21% | 2,958,200 | 0.16 |
| Oct 19, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | -6.80% | 1,823,300 | 0.10 |
| Oct 16, 2026 | 117.00 | 117.00 | 103.00 | 103.00 | 103.00 | -14.88% | 4,752,500 | 0.25 |
| Oct 15, 2026 | 125.00 | 127.00 | 115.00 | 121.00 | 121.00 | -3.97% | 4,853,100 | 0.26 |
| Oct 14, 2026 | 126.00 | 130.00 | 124.00 | 126.00 | 126.00 | 0.00% | 5,125,900 | 0.27 |
| Oct 13, 2026 | 127.00 | 130.00 | 123.00 | 126.00 | 126.00 | -0.79% | 6,915,900 | 0.36 |
| Oct 12, 2026 | 134.00 | 134.00 | 125.00 | 127.00 | 127.00 | -3.79% | 5,080,100 | 0.27 |
| Oct 09, 2026 | 130.00 | 135.00 | 130.00 | 132.00 | 132.00 | -0.75% | 7,228,300 | 0.38 |
| Oct 08, 2026 | 135.00 | 167.00 | 130.00 | 133.00 | 133.00 | -2.21% | 216,335,700 | 13.73 |
| Oct 07, 2026 | 139.00 | 140.00 | 134.00 | 136.00 | 136.00 | -2.16% | 6,731,300 | 0.43 |
| Oct 06, 2026 | 139.00 | 140.00 | 134.00 | 139.00 | 139.00 | 0.00% | 8,113,400 | 0.51 |
| Oct 05, 2026 | 130.00 | 160.00 | 127.00 | 139.00 | 139.00 | +7.75% | 55,839,600 | 3.72 |
| Oct 02, 2026 | 155.00 | 177.00 | 128.00 | 129.00 | 129.00 | -11.03% | 130,139,100 | 9.95 |
| Oct 01, 2026 | 129.00 | 148.00 | 127.00 | 145.00 | 145.00 | +15.08% | 30,406,000 | 2.40 |
| Sep 30, 2026 | 124.00 | 144.00 | 123.00 | 126.00 | 126.00 | +3.28% | 17,915,400 | 1.44 |
| Sep 29, 2026 | 127.00 | 127.00 | 111.00 | 122.00 | 122.00 | -3.94% | 3,492,000 | 0.28 |
| Sep 28, 2026 | 137.00 | 137.00 | 123.00 | 127.00 | 127.00 | -4.51% | 1,507,000 | 0.12 |
| Sep 25, 2026 | 143.00 | 144.00 | 128.00 | 133.00 | 133.00 | -6.99% | 3,200,800 | 0.26 |
| Sep 24, 2026 | 146.00 | 147.00 | 141.00 | 143.00 | 143.00 | -2.05% | 2,563,400 | 0.21 |
| Sep 23, 2026 | 137.00 | 146.00 | 136.00 | 146.00 | 146.00 | +6.57% | 6,286,800 | 0.51 |
| Sep 22, 2026 | 143.00 | 147.00 | 137.00 | 137.00 | 137.00 | -2.84% | 6,120,100 | 0.50 |
| Sep 21, 2026 | 141.00 | 142.00 | 136.00 | 141.00 | 141.00 | -0.70% | 7,512,600 | 0.61 |
| Sep 18, 2026 | 147.00 | 148.00 | 140.00 | 142.00 | 142.00 | -3.40% | 8,776,200 | 0.72 |
| Sep 17, 2026 | 149.00 | 165.00 | 142.00 | 147.00 | 147.00 | +8.09% | 99,069,100 | 9.27 |
| Sep 16, 2026 | 135.00 | 148.00 | 133.00 | 136.00 | 136.00 | 0.00% | 25,360,800 | 2.46 |
| Sep 15, 2026 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | +0.74% | 2,662,100 | 0.26 |
| Sep 14, 2026 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | 0.00% | 1,073,100 | 0.10 |
| Sep 11, 2026 | 136.00 | 136.00 | 129.00 | 135.00 | 135.00 | -2.17% | 2,885,600 | 0.28 |
| Sep 10, 2026 | 141.00 | 144.00 | 138.00 | 138.00 | 138.00 | -2.13% | 6,015,100 | 0.57 |
| Sep 09, 2026 | 141.00 | 144.00 | 138.00 | 141.00 | 141.00 | +1.44% | 3,242,100 | 0.30 |
| Sep 08, 2026 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | +2.21% | 1,808,600 | 0.16 |
| Sep 07, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -0.73% | 862,700 | 0.08 |
| Sep 04, 2026 | 136.00 | 142.00 | 136.00 | 137.00 | 137.00 | +0.74% | 4,277,400 | 0.38 |
| Sep 03, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -1.45% | 1,326,400 | 0.12 |
