Dunia Virtual Online Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 284.00 | 304.00 | 274.00 | 296.00 | 296.00 | 1,366,300 |
| 2026-07-24 | 306.00 | 310.00 | 284.00 | 284.00 | 284.00 | 940,700 |
| 2026-07-23 | 308.00 | 310.00 | 296.00 | 306.00 | 306.00 | 1,145,500 |
| 2026-07-22 | 296.00 | 302.00 | 286.00 | 302.00 | 302.00 | 1,056,400 |
| 2026-07-21 | 306.00 | 318.00 | 278.00 | 296.00 | 296.00 | 2,391,700 |
| 2026-07-20 | 276.00 | 326.00 | 272.00 | 292.00 | 292.00 | 8,869,200 |
| 2026-07-17 | 250.00 | 268.00 | 242.00 | 268.00 | 268.00 | 1,677,700 |
| 2026-07-16 | 242.00 | 250.00 | 240.00 | 246.00 | 246.00 | 603,300 |
| 2026-07-15 | 240.00 | 250.00 | 236.00 | 244.00 | 244.00 | 879,100 |
| 2026-07-14 | 234.00 | 246.00 | 228.00 | 244.00 | 244.00 | 794,300 |
| 2026-07-13 | 230.00 | 234.00 | 222.00 | 234.00 | 234.00 | 689,000 |
| 2026-07-10 | 224.00 | 232.00 | 224.00 | 232.00 | 232.00 | 587,100 |
| 2026-07-09 | 230.00 | 230.00 | 222.00 | 230.00 | 230.00 | 336,400 |
| 2026-07-08 | 234.00 | 236.00 | 226.00 | 230.00 | 230.00 | 52,300 |
| 2026-07-07 | 240.00 | 240.00 | 226.00 | 232.00 | 232.00 | 677,700 |
| 2026-07-06 | 224.00 | 240.00 | 224.00 | 234.00 | 234.00 | 758,100 |
| 2026-07-03 | 216.00 | 236.00 | 212.00 | 224.00 | 224.00 | 592,800 |
| 2026-07-02 | 214.00 | 220.00 | 206.00 | 220.00 | 220.00 | 459,700 |
| 2026-07-01 | 226.00 | 254.00 | 206.00 | 214.00 | 214.00 | 3,638,900 |
| 2026-06-30 | 224.00 | 226.00 | 206.00 | 224.00 | 224.00 | 1,263,300 |
| 2026-06-29 | 226.00 | 230.00 | 200.00 | 224.00 | 224.00 | 836,300 |
| 2026-06-26 | 236.00 | 236.00 | 220.00 | 230.00 | 230.00 | 956,600 |
| 2026-06-25 | 232.00 | 232.00 | 222.00 | 228.00 | 228.00 | 57,600 |
| 2026-06-24 | 236.00 | 238.00 | 220.00 | 232.00 | 232.00 | 907,100 |
| 2026-06-23 | 224.00 | 236.00 | 220.00 | 236.00 | 236.00 | 2,506,900 |
| 2026-06-22 | 230.00 | 242.00 | 222.00 | 228.00 | 228.00 | 331,900 |
| 2026-06-19 | 234.00 | 234.00 | 224.00 | 228.00 | 228.00 | 959,700 |
| 2026-06-18 | 242.00 | 242.00 | 228.00 | 234.00 | 234.00 | 194,400 |
| 2026-06-17 | 238.00 | 250.00 | 230.00 | 236.00 | 236.00 | 835,200 |
| 2026-06-16 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2026-06-15 | 224.00 | 240.00 | 224.00 | 234.00 | 234.00 | 775,500 |
| 2026-06-12 | 200.00 | 240.00 | 200.00 | 226.00 | 226.00 | 1,605,600 |
| 2026-06-11 | 216.00 | 216.00 | 206.00 | 206.00 | 206.00 | 834,300 |
| 2026-06-10 | 228.00 | 228.00 | 206.00 | 214.00 | 214.00 | 887,000 |
| 2026-06-09 | 214.00 | 218.00 | 202.00 | 218.00 | 218.00 | 681,600 |
| 2026-06-08 | 220.00 | 220.00 | 195.00 | 216.00 | 216.00 | 1,542,700 |
| 2026-06-05 | 238.00 | 238.00 | 210.00 | 220.00 | 220.00 | 659,500 |
| 2026-06-04 | 210.00 | 222.00 | 195.00 | 220.00 | 220.00 | 1,707,500 |
| 2026-06-03 | 226.00 | 278.00 | 194.00 | 216.00 | 216.00 | 1,323,900 |
| 2026-06-02 | 212.00 | 236.00 | 204.00 | 226.00 | 226.00 | 3,157,900 |
| 2026-06-01 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-05-29 | 199.00 | 212.00 | 196.00 | 212.00 | 212.00 | 1,179,000 |
| 2026-05-28 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-05-27 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-05-26 | 210.00 | 210.00 | 195.00 | 202.00 | 202.00 | 1,350,900 |
| 2026-05-25 | 242.00 | 242.00 | 206.00 | 210.00 | 210.00 | 1,731,300 |
| 2026-05-22 | 230.00 | 266.00 | 202.00 | 242.00 | 242.00 | 675,600 |
| 2026-05-21 | 266.00 | 266.00 | 228.00 | 230.00 | 230.00 | 310,600 |
| 2026-05-20 | 282.00 | 284.00 | 260.00 | 266.00 | 266.00 | 683,900 |
| 2026-05-19 | 280.00 | 300.00 | 260.00 | 282.00 | 282.00 | 934,000 |
| 2026-05-18 | 306.00 | 306.00 | 280.00 | 280.00 | 280.00 | 382,100 |
| 2026-05-15 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2026-05-14 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2026-05-13 | 302.00 | 310.00 | 296.00 | 306.00 | 306.00 | 878,000 |
| 2026-05-12 | 300.00 | 308.00 | 296.00 | 302.00 | 302.00 | 499,000 |
| 2026-05-11 | 314.00 | 328.00 | 290.00 | 310.00 | 310.00 | 1,659,700 |
| 2026-05-08 | 318.00 | 330.00 | 312.00 | 312.00 | 312.00 | 559,200 |
| 2026-05-07 | 326.00 | 330.00 | 318.00 | 318.00 | 318.00 | 364,100 |
| 2026-05-06 | 326.00 | 326.00 | 318.00 | 324.00 | 324.00 | 772,100 |
| 2026-05-05 | 326.00 | 328.00 | 318.00 | 326.00 | 326.00 | 338,500 |
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.