IDX · DIVA · stock
PT Distribusi Voucher Nusantara Tbk (DIVA) stock price history
Every IDX trading session of PT Distribusi Voucher Nusantara Tbk from Nov 27, 2018 to Sep 28, 2026: 1,908 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DIVA adjusted close, 2018 to 2026
- IDR 2,513
- All time high, 2021
- IDR 254.00
- 52 week high, IDR 88.00 low
- 1,908
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
DIVA key facts
- PT Distribusi Voucher Nusantara Tbk (DIVA) closed at IDR 127.00 on Sep 28, 2026 on IDX.
- DIVA's all time high close is IDR 2,513, set on Aug 18, 2021; its all time low close is IDR 72.00 on Apr 8, 2025.
- DIVA's 52 week range is IDR 88.00 to IDR 254.00.
- DIVA returned 0.0% over the year to Sep 28, 2026 and -94.0% over five years.
- Since Nov 27, 2018 DIVA returned -92%, -27.9% a year compounded.
- DIVA's deepest drawdown was -97.1% from Aug 18, 2021 to Apr 8, 2025.
- DataCedar holds 1,908 daily sessions of DIVA history from Nov 27, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DIVA price chart, 2018 to 2026
DIVA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | +16.5% |
| 6 months | +5.0% |
| Year to date | -24.0% |
| 1 year | 0.0% |
| 3 years | -62.0% |
| 5 years | -94.0% |
| 10 years | n/a |
| Since Nov 27, 2018 | -92.3% |
| Compound annual growth, 7.8 years | -27.9% |
DIVA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,513 on Aug 18, 2021
- All time low close
- IDR 72.00 on Apr 8, 2025
- 52 week high
- IDR 254.00 on Feb 24, 2026
- 52 week low
- IDR 88.00 on Jun 9, 2026
- Deepest drawdown
- -97.1% from Aug 18, 2021 to Apr 8, 2025, not yet recovered
- Best single session
- +35.0% on Jun 24, 2024
- Worst single session
- -24.6% on Nov 1, 2023
- Volatility, 1 year annualised
- 90.9%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2021, +78%
- Worst calendar year
- 2023, -75%
DIVA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 27, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 167.00 | IDR 254.00 | IDR 88.00 | IDR 127.00 | -24.0% | 3.2B | 178 |
| 2025 | IDR 133.00 | IDR 246.00 | IDR 70.00 | IDR 167.00 | +25.6% | 1.5B | 236 |
| 2024 | IDR 238.00 | IDR 248.00 | IDR 76.00 | IDR 133.00 | -44.1% | 763.1M | 237 |
| 2023 | IDR 935.00 | IDR 960.00 | IDR 184.00 | IDR 238.00 | -74.8% | 271.7M | 239 |
| 2022 | IDR 2,150 | IDR 2,160 | IDR 760.00 | IDR 945.00 | -56.0% | 63.2M | 246 |
| 2021 | IDR 1,205 | IDR 2,638 | IDR 1,040 | IDR 2,150 | +78.4% | 140.4M | 247 |
| 2020 | IDR 1,810 | IDR 1,815 | IDR 280.00 | IDR 1,205 | -35.0% | 208.7M | 242 |
| 2019 | IDR 1,610 | IDR 2,015 | IDR 1,355 | IDR 1,855 | +15.2% | 523.7M | 258 |
| 2018 | IDR 1,675 | IDR 1,745 | IDR 1,450 | IDR 1,610 | n/a | 430.1M | 25 |
DIVA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 127.00 | -8.0% |
| August 2026 | IDR 138.00 | +13.1% |
| July 2026 | IDR 122.00 | +18.4% |
| June 2026 | IDR 103.00 | -20.2% |
| May 2026 | IDR 129.00 | -16.2% |
| April 2026 | IDR 154.00 | +19.4% |
| March 2026 | IDR 129.00 | -27.9% |
| February 2026 | IDR 179.00 | +14.0% |
| January 2026 | IDR 157.00 | -6.0% |
| December 2025 | IDR 167.00 | -3.5% |
| November 2025 | IDR 173.00 | -15.2% |
| October 2025 | IDR 204.00 | +56.9% |
About the DIVA data
Daily bars. 1,908 sessions from Nov 27, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 27, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DIVA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
DIVA share price history
