Dunia Virtual Online Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 555.00 | 555.00 | 530.00 | 540.00 | 540.00 | 947,200 |
| 2025-11-04 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | 1,239,300 |
| 2025-11-03 | 545.00 | 555.00 | 540.00 | 555.00 | 555.00 | 1,451,400 |
| 2025-10-31 | 545.00 | 550.00 | 530.00 | 545.00 | 545.00 | 2,715,300 |
| 2025-10-30 | 535.00 | 545.00 | 530.00 | 545.00 | 545.00 | 2,173,000 |
| 2025-10-29 | 540.00 | 540.00 | 520.00 | 535.00 | 535.00 | 1,927,300 |
| 2025-10-28 | 510.00 | 530.00 | 510.00 | 525.00 | 525.00 | 2,064,900 |
| 2025-10-27 | 540.00 | 540.00 | 510.00 | 510.00 | 510.00 | 1,167,700 |
| 2025-10-24 | 545.00 | 545.00 | 515.00 | 540.00 | 540.00 | 2,174,500 |
| 2025-10-23 | 505.00 | 545.00 | 500.00 | 540.00 | 540.00 | 4,525,500 |
| 2025-10-22 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 820,300 |
| 2025-10-21 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | 1,383,500 |
| 2025-10-20 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 619,200 |
| 2025-10-17 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 1,775,700 |
| 2025-10-16 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 912,500 |
| 2025-10-15 | 500.00 | 505.00 | 496.00 | 505.00 | 505.00 | 2,049,400 |
| 2025-10-14 | 510.00 | 530.00 | 500.00 | 505.00 | 505.00 | 2,449,200 |
| 2025-10-13 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2,572,800 |
| 2025-10-10 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | 1,946,300 |
| 2025-10-09 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 2,328,300 |
| 2025-10-08 | 530.00 | 530.00 | 500.00 | 510.00 | 510.00 | 3,687,700 |
| 2025-10-07 | 565.00 | 570.00 | 525.00 | 530.00 | 530.00 | 5,950,900 |
| 2025-10-06 | 570.00 | 575.00 | 555.00 | 570.00 | 570.00 | 1,812,300 |
| 2025-10-03 | 565.00 | 585.00 | 560.00 | 570.00 | 570.00 | 1,902,900 |
| 2025-10-02 | 615.00 | 615.00 | 550.00 | 570.00 | 570.00 | 1,712,800 |
| 2025-10-01 | 605.00 | 620.00 | 590.00 | 600.00 | 600.00 | 2,773,600 |
| 2025-09-30 | 630.00 | 635.00 | 600.00 | 605.00 | 605.00 | 4,078,000 |
| 2025-09-29 | 550.00 | 630.00 | 540.00 | 630.00 | 630.00 | 14,162,800 |
| 2025-09-26 | 545.00 | 555.00 | 535.00 | 550.00 | 550.00 | 2,024,000 |
| 2025-09-25 | 545.00 | 560.00 | 535.00 | 545.00 | 545.00 | 4,084,100 |
| 2025-09-24 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | 1,393,800 |
| 2025-09-23 | 520.00 | 550.00 | 510.00 | 550.00 | 550.00 | 3,238,200 |
| 2025-09-22 | 505.00 | 555.00 | 500.00 | 515.00 | 515.00 | 2,778,000 |
| 2025-09-19 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | 466,100 |
| 2025-09-18 | 510.00 | 525.00 | 500.00 | 510.00 | 510.00 | 2,538,600 |
| 2025-09-17 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 970,500 |
| 2025-09-16 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 1,996,300 |
| 2025-09-15 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1,625,100 |
| 2025-09-12 | 555.00 | 575.00 | 500.00 | 500.00 | 500.00 | 9,273,700 |
| 2025-09-11 | 505.00 | 555.00 | 505.00 | 555.00 | 555.00 | 5,518,100 |
| 2025-09-10 | 505.00 | 525.00 | 496.00 | 505.00 | 505.00 | 2,646,300 |
| 2025-09-09 | 520.00 | 520.00 | 498.00 | 510.00 | 510.00 | 1,321,200 |
| 2025-09-08 | 505.00 | 525.00 | 494.00 | 520.00 | 520.00 | 2,854,300 |
| 2025-09-05 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-09-04 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | 1,231,700 |
| 2025-09-03 | 525.00 | 540.00 | 510.00 | 525.00 | 525.00 | 1,231,400 |
| 2025-09-02 | 505.00 | 525.00 | 500.00 | 525.00 | 525.00 | 1,931,300 |
| 2025-09-01 | 500.00 | 550.00 | 480.00 | 500.00 | 500.00 | 4,099,700 |
| 2025-08-29 | 550.00 | 555.00 | 520.00 | 555.00 | 555.00 | 2,962,300 |
| 2025-08-28 | 555.00 | 580.00 | 545.00 | 555.00 | 555.00 | 2,427,600 |
| 2025-08-27 | 550.00 | 600.00 | 530.00 | 555.00 | 555.00 | 4,153,900 |
| 2025-08-26 | 595.00 | 600.00 | 540.00 | 555.00 | 555.00 | 3,716,000 |
| 2025-08-25 | 600.00 | 620.00 | 555.00 | 600.00 | 600.00 | 4,158,900 |
| 2025-08-22 | 525.00 | 620.00 | 500.00 | 600.00 | 600.00 | 10,305,000 |
| 2025-08-21 | 450.00 | 550.00 | 450.00 | 530.00 | 530.00 | 8,065,000 |
| 2025-08-20 | 476.00 | 478.00 | 440.00 | 444.00 | 444.00 | 1,385,100 |
| 2025-08-19 | 498.00 | 498.00 | 464.00 | 464.00 | 464.00 | 1,919,800 |
| 2025-08-18 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-08-15 | 510.00 | 520.00 | 500.00 | 500.00 | 500.00 | 1,388,800 |
| 2025-08-14 | 525.00 | 530.00 | 500.00 | 510.00 | 510.00 | 4,926,400 |
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.