Dunia Virtual Online Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 177.00 | 188.00 | 176.00 | 182.00 | 182.00 | 9,987,600 |
| 2024-08-07 | 176.00 | 178.00 | 172.00 | 176.00 | 176.00 | 886,700 |
| 2024-08-06 | 176.00 | 180.00 | 175.00 | 176.00 | 176.00 | 1,139,100 |
| 2024-08-05 | 182.00 | 184.00 | 175.00 | 176.00 | 176.00 | 4,227,600 |
| 2024-08-02 | 172.00 | 182.00 | 172.00 | 182.00 | 182.00 | 2,969,900 |
| 2024-08-01 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | 708,300 |
| 2024-07-31 | 179.00 | 180.00 | 175.00 | 176.00 | 176.00 | 719,400 |
| 2024-07-30 | 176.00 | 178.00 | 175.00 | 175.00 | 175.00 | 1,797,600 |
| 2024-07-29 | 177.00 | 180.00 | 174.00 | 174.00 | 174.00 | 3,193,200 |
| 2024-07-26 | 173.00 | 180.00 | 172.00 | 176.00 | 176.00 | 4,595,800 |
| 2024-07-25 | 170.00 | 178.00 | 168.00 | 173.00 | 173.00 | 6,528,500 |
| 2024-07-24 | 185.00 | 197.00 | 169.00 | 169.00 | 169.00 | 27,508,000 |
| 2024-07-23 | 177.00 | 204.00 | 177.00 | 188.00 | 188.00 | 57,201,000 |
| 2024-07-22 | 175.00 | 179.00 | 175.00 | 177.00 | 177.00 | 2,631,900 |
| 2024-07-19 | 176.00 | 177.00 | 174.00 | 175.00 | 175.00 | 2,081,600 |
| 2024-07-18 | 175.00 | 179.00 | 174.00 | 176.00 | 176.00 | 3,487,500 |
| 2024-07-17 | 175.00 | 180.00 | 171.00 | 176.00 | 176.00 | 8,208,400 |
| 2024-07-16 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | 5,776,800 |
| 2024-07-15 | 175.00 | 178.00 | 175.00 | 175.00 | 175.00 | 1,905,600 |
| 2024-07-12 | 174.00 | 181.00 | 173.00 | 175.00 | 175.00 | 7,963,300 |
| 2024-07-11 | 175.00 | 176.00 | 173.00 | 174.00 | 174.00 | 2,402,400 |
| 2024-07-10 | 173.00 | 178.00 | 173.00 | 175.00 | 175.00 | 3,900,100 |
| 2024-07-09 | 174.00 | 178.00 | 171.00 | 173.00 | 173.00 | 4,094,400 |
| 2024-07-08 | 173.00 | 177.00 | 171.00 | 174.00 | 174.00 | 4,331,000 |
| 2024-07-05 | 177.00 | 177.00 | 171.00 | 171.00 | 171.00 | 4,326,500 |
| 2024-07-04 | 176.00 | 181.00 | 174.00 | 176.00 | 176.00 | 5,850,200 |
| 2024-07-03 | 171.00 | 178.00 | 171.00 | 177.00 | 177.00 | 8,385,100 |
| 2024-07-02 | 170.00 | 172.00 | 167.00 | 170.00 | 170.00 | 4,066,600 |
| 2024-07-01 | 178.00 | 182.00 | 170.00 | 170.00 | 170.00 | 7,513,900 |
| 2024-06-28 | 175.00 | 178.00 | 172.00 | 178.00 | 178.00 | 4,507,900 |
| 2024-06-27 | 177.00 | 182.00 | 173.00 | 174.00 | 174.00 | 8,624,200 |
| 2024-06-26 | 176.00 | 178.00 | 172.00 | 176.00 | 176.00 | 4,227,100 |
| 2024-06-25 | 182.00 | 193.00 | 172.00 | 177.00 | 177.00 | 25,070,100 |
| 2024-06-24 | 160.00 | 184.00 | 160.00 | 184.00 | 184.00 | 33,600,000 |
| 2024-06-21 | 153.00 | 159.00 | 153.00 | 158.00 | 158.00 | 4,616,400 |
| 2024-06-20 | 153.00 | 160.00 | 151.00 | 153.00 | 153.00 | 5,248,200 |
| 2024-06-19 | 160.00 | 161.00 | 152.00 | 153.00 | 153.00 | 9,669,600 |
| 2024-06-14 | 165.00 | 168.00 | 156.00 | 161.00 | 161.00 | 14,033,800 |
| 2024-06-13 | 176.00 | 178.00 | 162.00 | 164.00 | 164.00 | 14,495,100 |
| 2024-06-12 | 172.00 | 185.00 | 169.00 | 175.00 | 175.00 | 54,676,000 |
| 2024-06-11 | 155.00 | 172.00 | 150.00 | 172.00 | 172.00 | 47,139,800 |
| 2024-06-10 | 141.00 | 153.00 | 131.00 | 153.00 | 153.00 | 23,473,300 |
| 2024-06-07 | 150.00 | 155.00 | 131.00 | 140.00 | 140.00 | 34,355,900 |
| 2024-06-06 | 154.00 | 159.00 | 148.00 | 150.00 | 150.00 | 19,519,400 |
| 2024-06-05 | 157.00 | 163.00 | 150.00 | 154.00 | 154.00 | 18,869,500 |
| 2024-06-04 | 151.00 | 164.00 | 145.00 | 156.00 | 156.00 | 39,977,700 |
| 2024-06-03 | 134.00 | 153.00 | 122.00 | 150.00 | 150.00 | 56,592,700 |
| 2024-05-31 | 159.00 | 166.00 | 120.00 | 120.00 | 120.00 | 34,941,300 |
| 2024-05-30 | 166.00 | 167.00 | 154.00 | 160.00 | 160.00 | 13,584,600 |
| 2024-05-29 | 165.00 | 175.00 | 163.00 | 166.00 | 166.00 | 68,887,700 |
| 2024-05-28 | 158.00 | 166.00 | 156.00 | 163.00 | 163.00 | 37,863,800 |
| 2024-05-27 | 153.00 | 158.00 | 152.00 | 156.00 | 156.00 | 13,922,400 |
| 2024-05-22 | 143.00 | 162.00 | 143.00 | 153.00 | 153.00 | 29,619,800 |
| 2024-05-21 | 171.00 | 171.00 | 146.00 | 150.00 | 150.00 | 32,761,600 |
| 2024-05-20 | 142.00 | 169.00 | 141.00 | 168.00 | 168.00 | 72,201,600 |
| 2024-05-17 | 142.00 | 186.00 | 141.00 | 141.00 | 141.00 | 107,619,100 |
| 2024-05-16 | 143.00 | 145.00 | 133.00 | 142.00 | 142.00 | 23,171,200 |
| 2024-05-15 | 142.00 | 146.00 | 139.00 | 142.00 | 142.00 | 34,060,300 |
| 2024-05-14 | 135.00 | 143.00 | 135.00 | 142.00 | 142.00 | 49,316,900 |
| 2024-05-13 | 136.00 | 139.00 | 128.00 | 133.00 | 133.00 | 21,979,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.