PT Arkadia Digital Media Tbk (DIGI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 323,800 |
| 20 Jun 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 878,900 |
| 19 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 551,200 |
| 14 Jun 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 434,600 |
| 13 Jun 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | 164,900 |
| 12 Jun 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 21,900 |
| 11 Jun 2024 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 83,800 |
| 10 Jun 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 232,300 |
| 07 Jun 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | 267,000 |
| 06 Jun 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | 38,000 |
| 05 Jun 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | 309,100 |
| 04 Jun 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 127,300 |
| 03 Jun 2024 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 257,800 |
| 31 May 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | 11,200 |
| 30 May 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 46,000 |
| 29 May 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 365,000 |
| 28 May 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 270,100 |
| 27 May 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 47,200 |
| 22 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 231,800 |
| 21 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 58,800 |
| 20 May 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 311,700 |
| 17 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 89,200 |
| 16 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 122,400 |
| 15 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,868,800 |
| 14 May 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 1,390,800 |
| 13 May 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 857,900 |
| 08 May 2024 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | 4,399,500 |
| 07 May 2024 | 13.00 | 13.00 | 11.00 | 12.00 | 12.00 | 767,300 |
| 06 May 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 6,325,800 |
| 03 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 314,800 |
| 02 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 209,300 |
| 30 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 521,800 |
| 29 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13,200 |
| 26 Apr 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 244,500 |
| 25 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 85,600 |
| 24 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 76,900 |
| 23 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 406,200 |
| 22 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,924,500 |
| 19 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 10,200 |
| 18 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 160,700 |
| 17 Apr 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 2,376,600 |
| 16 Apr 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 1,793,400 |
| 05 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 430,600 |
| 04 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 347,600 |
| 03 Apr 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 1,573,800 |
| 02 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,243,500 |
| 01 Apr 2024 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 1,032,300 |
| 28 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,628,700 |
| 27 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,976,100 |
| 26 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2,927,400 |
| 25 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,880,100 |
| 22 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 26,600 |
| 21 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 294,600 |
| 20 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 77,400 |
| 19 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 257,600 |
| 18 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 44,000 |
| 15 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,323,700 |
| 14 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 51,100 |
| 13 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 110,600 |
| 08 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 130,500 |
| 07 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 152,400 |
| 06 Mar 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 483,500 |
| 05 Mar 2024 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 344,900 |
| 04 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 638,200 |
| 01 Mar 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 413,000 |
| 29 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 405,400 |
| 28 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 420,300 |
| 27 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 360,300 |
| 26 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 729,400 |
| 23 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,086,200 |
| 22 Feb 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | 1,399,800 |
| 21 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 333,800 |
| 20 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2,329,200 |
| 19 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,401,100 |
| 16 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,642,400 |
| 15 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,147,300 |
| 13 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2,403,200 |
| 12 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 876,500 |
| 07 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4,904,600 |
| 06 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 229,600 |
| 05 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 227,400 |
| 02 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 189,900 |
| 01 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 266,400 |
| 31 Jan 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 885,200 |
| 30 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,771,400 |
| 29 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2,649,800 |
| 26 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,261,300 |
| 25 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 520,100 |
| 24 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 599,500 |
| 23 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2,916,300 |
| 22 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 370,400 |
| 19 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,018,300 |
| 18 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,050,700 |
| 17 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 508,000 |
| 16 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 752,200 |
| 15 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 947,700 |
| 12 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 764,500 |
| 11 Jan 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 955,600 |
| 10 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,692,000 |
| 09 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,109,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.