Dunia Virtual Online Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 446.00 | 446.00 | 380.00 | 402.00 | 402.00 | 3,888,000 |
| 2026-01-27 | 496.00 | 496.00 | 446.00 | 446.00 | 446.00 | 6,731,800 |
| 2026-01-26 | 505.00 | 505.00 | 496.00 | 496.00 | 496.00 | 1,428,500 |
| 2026-01-23 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 1,480,200 |
| 2026-01-22 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 1,157,600 |
| 2026-01-21 | 520.00 | 530.00 | 500.00 | 510.00 | 510.00 | 5,849,200 |
| 2026-01-20 | 515.00 | 520.00 | 500.00 | 515.00 | 515.00 | 4,257,200 |
| 2026-01-19 | 510.00 | 530.00 | 505.00 | 510.00 | 510.00 | 4,291,800 |
| 2026-01-16 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-01-15 | 500.00 | 515.00 | 500.00 | 505.00 | 505.00 | 788,000 |
| 2026-01-14 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 685,700 |
| 2026-01-13 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1,047,600 |
| 2026-01-12 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 1,161,800 |
| 2026-01-09 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 2,285,900 |
| 2026-01-08 | 510.00 | 520.00 | 500.00 | 520.00 | 520.00 | 1,564,500 |
| 2026-01-07 | 540.00 | 555.00 | 505.00 | 520.00 | 520.00 | 3,238,500 |
| 2026-01-06 | 535.00 | 555.00 | 505.00 | 540.00 | 540.00 | 3,126,000 |
| 2026-01-05 | 545.00 | 545.00 | 525.00 | 530.00 | 530.00 | 755,400 |
| 2026-01-02 | 545.00 | 555.00 | 525.00 | 545.00 | 545.00 | 1,733,500 |
| 2026-01-01 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2025-12-31 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2025-12-30 | 540.00 | 565.00 | 530.00 | 535.00 | 535.00 | 1,033,300 |
| 2025-12-29 | 550.00 | 560.00 | 530.00 | 540.00 | 540.00 | 953,300 |
| 2025-12-26 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-12-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-12-24 | 575.00 | 575.00 | 545.00 | 550.00 | 550.00 | 356,500 |
| 2025-12-23 | 580.00 | 580.00 | 550.00 | 560.00 | 560.00 | 918,300 |
| 2025-12-22 | 590.00 | 610.00 | 575.00 | 575.00 | 575.00 | 861,200 |
| 2025-12-19 | 585.00 | 635.00 | 575.00 | 585.00 | 585.00 | 13,148,900 |
| 2025-12-18 | 555.00 | 600.00 | 540.00 | 585.00 | 585.00 | 25,053,800 |
| 2025-12-17 | 540.00 | 565.00 | 530.00 | 555.00 | 555.00 | 1,117,900 |
| 2025-12-16 | 560.00 | 560.00 | 530.00 | 545.00 | 545.00 | 1,384,200 |
| 2025-12-15 | 590.00 | 600.00 | 560.00 | 560.00 | 560.00 | 1,201,600 |
| 2025-12-12 | 575.00 | 595.00 | 565.00 | 580.00 | 580.00 | 5,205,200 |
| 2025-12-11 | 605.00 | 610.00 | 565.00 | 575.00 | 575.00 | 5,389,000 |
| 2025-12-10 | 580.00 | 605.00 | 545.00 | 600.00 | 600.00 | 7,417,200 |
| 2025-12-09 | 580.00 | 595.00 | 565.00 | 580.00 | 580.00 | 2,437,500 |
| 2025-12-08 | 585.00 | 600.00 | 560.00 | 575.00 | 575.00 | 5,452,700 |
| 2025-12-05 | 545.00 | 625.00 | 530.00 | 580.00 | 580.00 | 5,594,200 |
| 2025-12-04 | 530.00 | 550.00 | 520.00 | 545.00 | 545.00 | 2,750,900 |
| 2025-12-03 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | 4,168,800 |
| 2025-12-02 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | 2,108,900 |
| 2025-12-01 | 545.00 | 545.00 | 525.00 | 540.00 | 540.00 | 2,762,400 |
| 2025-11-28 | 525.00 | 535.00 | 525.00 | 535.00 | 535.00 | 4,095,900 |
| 2025-11-27 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | 1,444,800 |
| 2025-11-26 | 530.00 | 535.00 | 520.00 | 535.00 | 535.00 | 2,411,500 |
| 2025-11-25 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | 3,900,700 |
| 2025-11-24 | 545.00 | 545.00 | 520.00 | 530.00 | 530.00 | 1,610,000 |
| 2025-11-21 | 550.00 | 550.00 | 520.00 | 525.00 | 525.00 | 2,189,400 |
| 2025-11-20 | 545.00 | 565.00 | 540.00 | 550.00 | 550.00 | 4,421,000 |
| 2025-11-19 | 535.00 | 575.00 | 535.00 | 540.00 | 540.00 | 2,703,600 |
| 2025-11-18 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | 2,230,100 |
| 2025-11-17 | 520.00 | 530.00 | 510.00 | 525.00 | 525.00 | 2,681,000 |
| 2025-11-14 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | 935,800 |
| 2025-11-13 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 185,700 |
| 2025-11-12 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | 918,800 |
| 2025-11-11 | 525.00 | 535.00 | 515.00 | 535.00 | 535.00 | 1,119,700 |
| 2025-11-10 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | 1,045,400 |
| 2025-11-07 | 540.00 | 540.00 | 525.00 | 535.00 | 535.00 | 1,282,600 |
| 2025-11-06 | 540.00 | 540.00 | 525.00 | 540.00 | 540.00 | 1,173,400 |
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.