PT Distribusi Voucher Nusantara Tbk DIVA

IDX · Indonesia · Technology Services

IDR 129.00-16.00 (-11.03%)

Market open· Oct 2, 2026, 7:32 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 130.00	-10.34%	IDR 155.00	IDR 177.00	IDR 128.00	123.08M
2026-10-01	IDR 145.00	+15.08%	IDR 129.00	IDR 148.00	IDR 127.00	30.41M
2026-09-30	IDR 126.00	+3.28%	IDR 124.00	IDR 144.00	IDR 123.00	17.92M
2026-09-29	IDR 122.00	-3.94%	IDR 127.00	IDR 127.00	IDR 111.00	3.49M
2026-09-28	IDR 127.00	-4.51%	IDR 137.00	IDR 137.00	IDR 123.00	1.51M
2026-09-25	IDR 133.00	-6.99%	IDR 143.00	IDR 144.00	IDR 128.00	3.20M
2026-09-24	IDR 143.00	-2.05%	IDR 146.00	IDR 147.00	IDR 141.00	2.56M
2026-09-23	IDR 146.00	+6.57%	IDR 137.00	IDR 146.00	IDR 136.00	6.29M
2026-09-22	IDR 137.00	-2.84%	IDR 143.00	IDR 147.00	IDR 137.00	6.12M
2026-09-21	IDR 141.00	-0.70%	IDR 141.00	IDR 142.00	IDR 136.00	7.51M
2026-09-18	IDR 142.00	-3.40%	IDR 147.00	IDR 148.00	IDR 140.00	8.78M
2026-09-17	IDR 147.00	+8.09%	IDR 149.00	IDR 165.00	IDR 142.00	99.07M
2026-09-16	IDR 136.00	0.00%	IDR 135.00	IDR 148.00	IDR 133.00	25.36M
2026-09-15	IDR 136.00	+0.74%	IDR 135.00	IDR 138.00	IDR 134.00	2.66M
2026-09-14	IDR 135.00	0.00%	IDR 135.00	IDR 136.00	IDR 132.00	1.07M
2026-09-11	IDR 135.00	-2.17%	IDR 136.00	IDR 136.00	IDR 129.00	2.89M
2026-09-10	IDR 138.00	-2.13%	IDR 141.00	IDR 144.00	IDR 138.00	6.02M
2026-09-09	IDR 141.00	+1.44%	IDR 141.00	IDR 144.00	IDR 138.00	3.24M
2026-09-08	IDR 139.00	+2.21%	IDR 137.00	IDR 140.00	IDR 137.00	1.81M
2026-09-07	IDR 136.00	-0.73%	IDR 139.00	IDR 139.00	IDR 136.00	862.70K
2026-09-04	IDR 137.00	+0.74%	IDR 136.00	IDR 142.00	IDR 136.00	4.28M
2026-09-03	IDR 136.00	-1.45%	IDR 138.00	IDR 138.00	IDR 135.00	1.33M
2026-09-02	IDR 138.00	0.00%	IDR 138.00	IDR 139.00	IDR 135.00	1.10M
2026-09-01	IDR 138.00	0.00%	IDR 139.00	IDR 140.00	IDR 136.00	1.56M
2026-08-31	IDR 138.00	+0.73%	IDR 137.00	IDR 139.00	IDR 136.00	2.02M
2026-08-28	IDR 137.00	-1.44%	IDR 139.00	IDR 139.00	IDR 135.00	3.07M
2026-08-27	IDR 139.00	+6.92%	IDR 132.00	IDR 149.00	IDR 132.00	29.99M
2026-08-26	IDR 130.00	-4.41%	IDR 136.00	IDR 139.00	IDR 128.00	5.55M
2026-08-24	IDR 136.00	-0.73%	IDR 136.00	IDR 138.00	IDR 135.00	1.66M
2026-08-21	IDR 137.00	-1.44%	IDR 142.00	IDR 142.00	IDR 137.00	1.13M
2026-08-20	IDR 139.00	+1.46%	IDR 139.00	IDR 142.00	IDR 136.00	5.28M
2026-08-19	IDR 137.00	+0.74%	IDR 136.00	IDR 138.00	IDR 134.00	5.63M
2026-08-18	IDR 136.00	+0.74%	IDR 134.00	IDR 138.00	IDR 134.00	3.52M
2026-08-14	IDR 135.00	-0.74%	IDR 136.00	IDR 136.00	IDR 132.00	1.34M
2026-08-13	IDR 136.00	-0.73%	IDR 139.00	IDR 139.00	IDR 130.00	2.92M
2026-08-12	IDR 137.00	+0.74%	IDR 137.00	IDR 140.00	IDR 136.00	1.71M
2026-08-11	IDR 136.00	-4.90%	IDR 144.00	IDR 145.00	IDR 134.00	6.00M
2026-08-10	IDR 143.00	+2.14%	IDR 140.00	IDR 152.00	IDR 138.00	12.22M
2026-08-07	IDR 140.00	+1.45%	IDR 139.00	IDR 149.00	IDR 135.00	19.23M
2026-08-06	IDR 138.00	-0.72%	IDR 140.00	IDR 142.00	IDR 134.00	4.71M
2026-08-05	IDR 139.00	+5.30%	IDR 135.00	IDR 142.00	IDR 130.00	10.58M
2026-08-04	IDR 132.00	-1.49%	IDR 138.00	IDR 144.00	IDR 129.00	17.47M
2026-08-03	IDR 134.00	+9.84%	IDR 124.00	IDR 136.00	IDR 123.00	23.80M
2026-07-31	IDR 122.00	-0.81%	IDR 123.00	IDR 126.00	IDR 120.00	6.92M
2026-07-30	IDR 123.00	-1.60%	IDR 126.00	IDR 127.00	IDR 120.00	7.71M
2026-07-29	IDR 125.00	0.00%	IDR 125.00	IDR 133.00	IDR 119.00	16.75M
2026-07-28	IDR 125.00	-6.02%	IDR 133.00	IDR 144.00	IDR 123.00	60.48M
2026-07-27	IDR 133.00	+17.70%	IDR 113.00	IDR 152.00	IDR 110.00	204.71M
2026-07-24	IDR 113.00	-5.83%	IDR 116.00	IDR 116.00	IDR 110.00	9.97M
2026-07-23	IDR 120.00	-0.83%	IDR 121.00	IDR 123.00	IDR 119.00	4.31M
2026-07-22	IDR 121.00	+0.83%	IDR 120.00	IDR 123.00	IDR 119.00	7.78M
2026-07-21	IDR 120.00	+0.84%	IDR 122.00	IDR 125.00	IDR 117.00	14.30M
2026-07-20	IDR 119.00	+0.85%	IDR 119.00	IDR 125.00	IDR 117.00	14.17M
2026-07-17	IDR 118.00	+2.61%	IDR 115.00	IDR 121.00	IDR 114.00	13.78M
2026-07-16	IDR 115.00	+1.77%	IDR 113.00	IDR 118.00	IDR 112.00	9.09M
2026-07-15	IDR 113.00	+1.80%	IDR 112.00	IDR 114.00	IDR 110.00	4.80M
2026-07-14	IDR 111.00	+1.83%	IDR 110.00	IDR 116.00	IDR 108.00	13.46M
2026-07-13	IDR 109.00	-0.91%	IDR 110.00	IDR 113.00	IDR 107.00	6.33M
2026-07-10	IDR 110.00	+1.85%	IDR 108.00	IDR 117.00	IDR 107.00	11.68M
2026-07-09	IDR 108.00	+0.93%	IDR 107.00	IDR 112.00	IDR 106.00	5.29M
2026-07-08	IDR 107.00	-0.93%	IDR 106.00	IDR 112.00	IDR 105.00	8.06M
2026-07-07	IDR 108.00	+1.89%	IDR 106.00	IDR 112.00	IDR 104.00	7.73M
2026-07-06	IDR 106.00	+1.92%	IDR 105.00	IDR 112.00	IDR 103.00	5.43M
2026-07-03	IDR 104.00	+0.97%	IDR 104.00	IDR 109.00	IDR 103.00	2.41M
2026-07-02	IDR 103.00	-0.96%	IDR 104.00	IDR 109.00	IDR 102.00	945.10K
2026-07-01	IDR 104.00	+0.97%	IDR 103.00	IDR 107.00	IDR 100.00	1.50M
2026-06-30	IDR 103.00	-5.50%	IDR 108.00	IDR 111.00	IDR 102.00	1.38M
2026-06-29	IDR 109.00	0.00%	IDR 110.00	IDR 112.00	IDR 105.00	1.43M
2026-06-26	IDR 109.00	-2.68%	IDR 112.00	IDR 115.00	IDR 107.00	3.01M
2026-06-25	IDR 112.00	+2.75%	IDR 109.00	IDR 117.00	IDR 109.00	4.41M
2026-06-24	IDR 109.00	-5.22%	IDR 114.00	IDR 118.00	IDR 109.00	4.12M
2026-06-23	IDR 115.00	+0.88%	IDR 114.00	IDR 120.00	IDR 111.00	6.59M
2026-06-22	IDR 114.00	-0.87%	IDR 118.00	IDR 118.00	IDR 111.00	4.53M
2026-06-19	IDR 115.00	+0.88%	IDR 114.00	IDR 120.00	IDR 113.00	2.83M
2026-06-18	IDR 114.00	+0.88%	IDR 114.00	IDR 118.00	IDR 111.00	6.55M
2026-06-17	IDR 113.00	-2.59%	IDR 118.00	IDR 118.00	IDR 112.00	5.38M
2026-06-15	IDR 116.00	+5.45%	IDR 109.00	IDR 121.00	IDR 109.00	15.86M
2026-06-12	IDR 110.00	+5.77%	IDR 103.00	IDR 111.00	IDR 103.00	12.91M
2026-06-11	IDR 104.00	+0.97%	IDR 106.00	IDR 112.00	IDR 100.00	18.05M
2026-06-10	IDR 103.00	+1.98%	IDR 101.00	IDR 108.00	IDR 94.00	11.94M
2026-06-09	IDR 101.00	+10.99%	IDR 91.00	IDR 102.00	IDR 88.00	11.87M
2026-06-08	IDR 91.00	-11.65%	IDR 104.00	IDR 104.00	IDR 91.00	6.64M
2026-06-05	IDR 103.00	-6.36%	IDR 113.00	IDR 113.00	IDR 103.00	5.60M
2026-06-04	IDR 110.00	-3.51%	IDR 114.00	IDR 120.00	IDR 101.00	7.52M
2026-06-03	IDR 114.00	-10.94%	IDR 129.00	IDR 129.00	IDR 112.00	10.69M
2026-06-02	IDR 128.00	-0.78%	IDR 129.00	IDR 132.00	IDR 126.00	8.16M
2026-05-29	IDR 129.00	-3.73%	IDR 131.00	IDR 136.00	IDR 128.00	9.91M
2026-05-28	IDR 134.00	0.00%	IDR 134.00	IDR 134.00	IDR 134.00	0
2026-05-27	IDR 134.00	0.00%	IDR 134.00	IDR 134.00	IDR 134.00	0
2026-05-26	IDR 134.00	-4.29%	IDR 137.00	IDR 141.00	IDR 133.00	20.57M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 130.00	-10.34%	IDR 155.00	IDR 177.00	IDR 128.00	123.08M
2026-10-01	IDR 145.00	+15.08%	IDR 129.00	IDR 148.00	IDR 127.00	30.41M
2026-09-30	IDR 126.00	+3.28%	IDR 124.00	IDR 144.00	IDR 123.00	17.92M
2026-09-29	IDR 122.00	-3.94%	IDR 127.00	IDR 127.00	IDR 111.00	3.49M
2026-09-28	IDR 127.00	-4.51%	IDR 137.00	IDR 137.00	IDR 123.00	1.51M
2026-09-25	IDR 133.00	-6.99%	IDR 143.00	IDR 144.00	IDR 128.00	3.20M
2026-09-24	IDR 143.00	-2.05%	IDR 146.00	IDR 147.00	IDR 141.00	2.56M
2026-09-23	IDR 146.00	+6.57%	IDR 137.00	IDR 146.00	IDR 136.00	6.29M
2026-09-22	IDR 137.00	-2.84%	IDR 143.00	IDR 147.00	IDR 137.00	6.12M
2026-09-21	IDR 141.00	-0.70%	IDR 141.00	IDR 142.00	IDR 136.00	7.51M
2026-09-18	IDR 142.00	-3.40%	IDR 147.00	IDR 148.00	IDR 140.00	8.78M
2026-09-17	IDR 147.00	+8.09%	IDR 149.00	IDR 165.00	IDR 142.00	99.07M
2026-09-16	IDR 136.00	0.00%	IDR 135.00	IDR 148.00	IDR 133.00	25.36M
2026-09-15	IDR 136.00	+0.74%	IDR 135.00	IDR 138.00	IDR 134.00	2.66M
2026-09-14	IDR 135.00	0.00%	IDR 135.00	IDR 136.00	IDR 132.00	1.07M
2026-09-11	IDR 135.00	-2.17%	IDR 136.00	IDR 136.00	IDR 129.00	2.89M
2026-09-10	IDR 138.00	-2.13%	IDR 141.00	IDR 144.00	IDR 138.00	6.02M
2026-09-09	IDR 141.00	+1.44%	IDR 141.00	IDR 144.00	IDR 138.00	3.24M
2026-09-08	IDR 139.00	+2.21%	IDR 137.00	IDR 140.00	IDR 137.00	1.81M
2026-09-07	IDR 136.00	-0.73%	IDR 139.00	IDR 139.00	IDR 136.00	862.70K
2026-09-04	IDR 137.00	+0.74%	IDR 136.00	IDR 142.00	IDR 136.00	4.28M
2026-09-03	IDR 136.00	-1.45%	IDR 138.00	IDR 138.00	IDR 135.00	1.33M
2026-09-02	IDR 138.00	0.00%	IDR 138.00	IDR 139.00	IDR 135.00	1.10M
2026-09-01	IDR 138.00	0.00%	IDR 139.00	IDR 140.00	IDR 136.00	1.56M
2026-08-31	IDR 138.00	+0.73%	IDR 137.00	IDR 139.00	IDR 136.00	2.02M
2026-08-28	IDR 137.00	-1.44%	IDR 139.00	IDR 139.00	IDR 135.00	3.07M
2026-08-27	IDR 139.00	+6.92%	IDR 132.00	IDR 149.00	IDR 132.00	29.99M
2026-08-26	IDR 130.00	-4.41%	IDR 136.00	IDR 139.00	IDR 128.00	5.55M
2026-08-24	IDR 136.00	-0.73%	IDR 136.00	IDR 138.00	IDR 135.00	1.66M
2026-08-21	IDR 137.00	-1.44%	IDR 142.00	IDR 142.00	IDR 137.00	1.13M
2026-08-20	IDR 139.00	+1.46%	IDR 139.00	IDR 142.00	IDR 136.00	5.28M
2026-08-19	IDR 137.00	+0.74%	IDR 136.00	IDR 138.00	IDR 134.00	5.63M
2026-08-18	IDR 136.00	+0.74%	IDR 134.00	IDR 138.00	IDR 134.00	3.52M
2026-08-14	IDR 135.00	-0.74%	IDR 136.00	IDR 136.00	IDR 132.00	1.34M
2026-08-13	IDR 136.00	-0.73%	IDR 139.00	IDR 139.00	IDR 130.00	2.92M
2026-08-12	IDR 137.00	+0.74%	IDR 137.00	IDR 140.00	IDR 136.00	1.71M
2026-08-11	IDR 136.00	-4.90%	IDR 144.00	IDR 145.00	IDR 134.00	6.00M
2026-08-10	IDR 143.00	+2.14%	IDR 140.00	IDR 152.00	IDR 138.00	12.22M
2026-08-07	IDR 140.00	+1.45%	IDR 139.00	IDR 149.00	IDR 135.00	19.23M
2026-08-06	IDR 138.00	-0.72%	IDR 140.00	IDR 142.00	IDR 134.00	4.71M
2026-08-05	IDR 139.00	+5.30%	IDR 135.00	IDR 142.00	IDR 130.00	10.58M
2026-08-04	IDR 132.00	-1.49%	IDR 138.00	IDR 144.00	IDR 129.00	17.47M
2026-08-03	IDR 134.00	+9.84%	IDR 124.00	IDR 136.00	IDR 123.00	23.80M
2026-07-31	IDR 122.00	-0.81%	IDR 123.00	IDR 126.00	IDR 120.00	6.92M
2026-07-30	IDR 123.00	-1.60%	IDR 126.00	IDR 127.00	IDR 120.00	7.71M
2026-07-29	IDR 125.00	0.00%	IDR 125.00	IDR 133.00	IDR 119.00	16.75M
2026-07-28	IDR 125.00	-6.02%	IDR 133.00	IDR 144.00	IDR 123.00	60.48M
2026-07-27	IDR 133.00	+17.70%	IDR 113.00	IDR 152.00	IDR 110.00	204.71M
2026-07-24	IDR 113.00	-5.83%	IDR 116.00	IDR 116.00	IDR 110.00	9.97M
2026-07-23	IDR 120.00	-0.83%	IDR 121.00	IDR 123.00	IDR 119.00	4.31M
2026-07-22	IDR 121.00	+0.83%	IDR 120.00	IDR 123.00	IDR 119.00	7.78M
2026-07-21	IDR 120.00	+0.84%	IDR 122.00	IDR 125.00	IDR 117.00	14.30M
2026-07-20	IDR 119.00	+0.85%	IDR 119.00	IDR 125.00	IDR 117.00	14.17M
2026-07-17	IDR 118.00	+2.61%	IDR 115.00	IDR 121.00	IDR 114.00	13.78M
2026-07-16	IDR 115.00	+1.77%	IDR 113.00	IDR 118.00	IDR 112.00	9.09M
2026-07-15	IDR 113.00	+1.80%	IDR 112.00	IDR 114.00	IDR 110.00	4.80M
2026-07-14	IDR 111.00	+1.83%	IDR 110.00	IDR 116.00	IDR 108.00	13.46M
2026-07-13	IDR 109.00	-0.91%	IDR 110.00	IDR 113.00	IDR 107.00	6.33M
2026-07-10	IDR 110.00	+1.85%	IDR 108.00	IDR 117.00	IDR 107.00	11.68M
2026-07-09	IDR 108.00	+0.93%	IDR 107.00	IDR 112.00	IDR 106.00	5.29M
2026-07-08	IDR 107.00	-0.93%	IDR 106.00	IDR 112.00	IDR 105.00	8.06M
2026-07-07	IDR 108.00	+1.89%	IDR 106.00	IDR 112.00	IDR 104.00	7.73M
2026-07-06	IDR 106.00	+1.92%	IDR 105.00	IDR 112.00	IDR 103.00	5.43M
2026-07-03	IDR 104.00	+0.97%	IDR 104.00	IDR 109.00	IDR 103.00	2.41M
2026-07-02	IDR 103.00	-0.96%	IDR 104.00	IDR 109.00	IDR 102.00	945.10K
2026-07-01	IDR 104.00	+0.97%	IDR 103.00	IDR 107.00	IDR 100.00	1.50M
2026-06-30	IDR 103.00	-5.50%	IDR 108.00	IDR 111.00	IDR 102.00	1.38M
2026-06-29	IDR 109.00	0.00%	IDR 110.00	IDR 112.00	IDR 105.00	1.43M
2026-06-26	IDR 109.00	-2.68%	IDR 112.00	IDR 115.00	IDR 107.00	3.01M
2026-06-25	IDR 112.00	+2.75%	IDR 109.00	IDR 117.00	IDR 109.00	4.41M
2026-06-24	IDR 109.00	-5.22%	IDR 114.00	IDR 118.00	IDR 109.00	4.12M
2026-06-23	IDR 115.00	+0.88%	IDR 114.00	IDR 120.00	IDR 111.00	6.59M
2026-06-22	IDR 114.00	-0.87%	IDR 118.00	IDR 118.00	IDR 111.00	4.53M
2026-06-19	IDR 115.00	+0.88%	IDR 114.00	IDR 120.00	IDR 113.00	2.83M
2026-06-18	IDR 114.00	+0.88%	IDR 114.00	IDR 118.00	IDR 111.00	6.55M
2026-06-17	IDR 113.00	-2.59%	IDR 118.00	IDR 118.00	IDR 112.00	5.38M
2026-06-15	IDR 116.00	+5.45%	IDR 109.00	IDR 121.00	IDR 109.00	15.86M
2026-06-12	IDR 110.00	+5.77%	IDR 103.00	IDR 111.00	IDR 103.00	12.91M
2026-06-11	IDR 104.00	+0.97%	IDR 106.00	IDR 112.00	IDR 100.00	18.05M
2026-06-10	IDR 103.00	+1.98%	IDR 101.00	IDR 108.00	IDR 94.00	11.94M
2026-06-09	IDR 101.00	+10.99%	IDR 91.00	IDR 102.00	IDR 88.00	11.87M
2026-06-08	IDR 91.00	-11.65%	IDR 104.00	IDR 104.00	IDR 91.00	6.64M
2026-06-05	IDR 103.00	-6.36%	IDR 113.00	IDR 113.00	IDR 103.00	5.60M
2026-06-04	IDR 110.00	-3.51%	IDR 114.00	IDR 120.00	IDR 101.00	7.52M
2026-06-03	IDR 114.00	-10.94%	IDR 129.00	IDR 129.00	IDR 112.00	10.69M
2026-06-02	IDR 128.00	-0.78%	IDR 129.00	IDR 132.00	IDR 126.00	8.16M
2026-05-29	IDR 129.00	-3.73%	IDR 131.00	IDR 136.00	IDR 128.00	9.91M
2026-05-28	IDR 134.00	0.00%	IDR 134.00	IDR 134.00	IDR 134.00	0
2026-05-27	IDR 134.00	0.00%	IDR 134.00	IDR 134.00	IDR 134.00	0
2026-05-26	IDR 134.00	-4.29%	IDR 137.00	IDR 141.00	IDR 133.00	20.57M