Dunia Virtual Online Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 324.00 | 332.00 | 320.00 | 326.00 | 326.00 | 783,700 |
| 2026-05-01 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2026-04-30 | 326.00 | 330.00 | 322.00 | 324.00 | 324.00 | 76,000 |
| 2026-04-29 | 326.00 | 340.00 | 326.00 | 330.00 | 330.00 | 1,107,400 |
| 2026-04-28 | 312.00 | 328.00 | 312.00 | 324.00 | 324.00 | 476,700 |
| 2026-04-27 | 316.00 | 334.00 | 316.00 | 324.00 | 324.00 | 761,800 |
| 2026-04-24 | 336.00 | 340.00 | 314.00 | 316.00 | 316.00 | 195,100 |
| 2026-04-23 | 342.00 | 344.00 | 330.00 | 336.00 | 336.00 | 487,800 |
| 2026-04-22 | 342.00 | 346.00 | 338.00 | 342.00 | 342.00 | 816,200 |
| 2026-04-21 | 348.00 | 350.00 | 338.00 | 342.00 | 342.00 | 827,300 |
| 2026-04-20 | 346.00 | 348.00 | 336.00 | 346.00 | 346.00 | 469,900 |
| 2026-04-17 | 356.00 | 356.00 | 338.00 | 346.00 | 346.00 | 947,100 |
| 2026-04-16 | 334.00 | 354.00 | 330.00 | 340.00 | 340.00 | 211,000 |
| 2026-04-15 | 338.00 | 368.00 | 330.00 | 330.00 | 330.00 | 1,231,800 |
| 2026-04-14 | 340.00 | 342.00 | 334.00 | 338.00 | 338.00 | 393,900 |
| 2026-04-13 | 338.00 | 344.00 | 336.00 | 338.00 | 338.00 | 273,600 |
| 2026-04-10 | 340.00 | 352.00 | 332.00 | 338.00 | 338.00 | 293,100 |
| 2026-04-09 | 338.00 | 338.00 | 314.00 | 334.00 | 334.00 | 423,700 |
| 2026-04-08 | 304.00 | 366.00 | 292.00 | 338.00 | 338.00 | 2,197,400 |
| 2026-04-07 | 304.00 | 304.00 | 288.00 | 296.00 | 296.00 | 79,700 |
| 2026-04-06 | 296.00 | 306.00 | 288.00 | 298.00 | 298.00 | 105,000 |
| 2026-04-02 | 292.00 | 310.00 | 288.00 | 296.00 | 296.00 | 377,400 |
| 2026-04-01 | 290.00 | 310.00 | 290.00 | 304.00 | 304.00 | 123,900 |
| 2026-03-31 | 306.00 | 310.00 | 288.00 | 306.00 | 306.00 | 482,200 |
| 2026-03-30 | 314.00 | 314.00 | 296.00 | 310.00 | 310.00 | 126,600 |
| 2026-03-27 | 314.00 | 326.00 | 310.00 | 322.00 | 322.00 | 97,000 |
| 2026-03-26 | 326.00 | 334.00 | 312.00 | 318.00 | 318.00 | 52,000 |
| 2026-03-25 | 316.00 | 340.00 | 290.00 | 326.00 | 326.00 | 162,900 |
| 2026-03-17 | 314.00 | 316.00 | 302.00 | 316.00 | 316.00 | 118,900 |
| 2026-03-16 | 322.00 | 326.00 | 298.00 | 318.00 | 318.00 | 230,200 |
| 2026-03-13 | 338.00 | 338.00 | 318.00 | 326.00 | 326.00 | 44,500 |
| 2026-03-12 | 340.00 | 348.00 | 312.00 | 342.00 | 342.00 | 309,700 |
| 2026-03-11 | 340.00 | 350.00 | 332.00 | 340.00 | 340.00 | 189,000 |
| 2026-03-10 | 322.00 | 350.00 | 276.00 | 340.00 | 340.00 | 228,700 |
| 2026-03-09 | 330.00 | 360.00 | 306.00 | 322.00 | 322.00 | 919,400 |
| 2026-03-06 | 362.00 | 370.00 | 348.00 | 360.00 | 360.00 | 60,000 |
| 2026-03-05 | 360.00 | 370.00 | 346.00 | 366.00 | 366.00 | 773,800 |
| 2026-03-04 | 372.00 | 374.00 | 324.00 | 346.00 | 346.00 | 967,100 |
| 2026-03-03 | 360.00 | 390.00 | 352.00 | 380.00 | 380.00 | 830,000 |
| 2026-03-02 | 362.00 | 392.00 | 332.00 | 376.00 | 376.00 | 983,100 |
| 2026-02-27 | 380.00 | 386.00 | 360.00 | 384.00 | 384.00 | 427,400 |
| 2026-02-26 | 388.00 | 394.00 | 376.00 | 376.00 | 376.00 | 683,500 |
| 2026-02-25 | 390.00 | 396.00 | 388.00 | 388.00 | 388.00 | 537,900 |
| 2026-02-24 | 400.00 | 404.00 | 378.00 | 392.00 | 392.00 | 1,710,500 |
| 2026-02-23 | 406.00 | 408.00 | 398.00 | 400.00 | 400.00 | 1,926,400 |
| 2026-02-20 | 416.00 | 416.00 | 406.00 | 408.00 | 408.00 | 1,059,200 |
| 2026-02-19 | 404.00 | 416.00 | 404.00 | 416.00 | 416.00 | 1,129,000 |
| 2026-02-18 | 408.00 | 420.00 | 402.00 | 420.00 | 420.00 | 652,800 |
| 2026-02-13 | 418.00 | 420.00 | 406.00 | 412.00 | 412.00 | 529,400 |
| 2026-02-12 | 414.00 | 418.00 | 412.00 | 414.00 | 414.00 | 1,022,200 |
| 2026-02-11 | 408.00 | 420.00 | 402.00 | 414.00 | 414.00 | 1,076,700 |
| 2026-02-10 | 390.00 | 420.00 | 382.00 | 410.00 | 410.00 | 481,000 |
| 2026-02-09 | 382.00 | 396.00 | 360.00 | 388.00 | 388.00 | 1,230,900 |
| 2026-02-06 | 402.00 | 402.00 | 382.00 | 382.00 | 382.00 | 588,600 |
| 2026-02-05 | 434.00 | 438.00 | 398.00 | 402.00 | 402.00 | 1,718,500 |
| 2026-02-04 | 398.00 | 440.00 | 398.00 | 434.00 | 434.00 | 2,159,300 |
| 2026-02-03 | 398.00 | 434.00 | 388.00 | 400.00 | 400.00 | 910,600 |
| 2026-02-02 | 430.00 | 432.00 | 396.00 | 398.00 | 398.00 | 298,400 |
| 2026-01-30 | 426.00 | 440.00 | 412.00 | 428.00 | 428.00 | 774,500 |
| 2026-01-29 | 380.00 | 442.00 | 342.00 | 428.00 | 428.00 | 2,349,800 |
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.