Dunia Virtual Online Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 525.00 | 530.00 | 500.00 | 510.00 | 510.00 | 4,926,400 |
| 2025-08-13 | 470.00 | 580.00 | 470.00 | 525.00 | 525.00 | 8,821,700 |
| 2025-08-12 | 440.00 | 470.00 | 436.00 | 470.00 | 470.00 | 2,485,700 |
| 2025-08-11 | 410.00 | 440.00 | 406.00 | 440.00 | 440.00 | 1,470,900 |
| 2025-08-08 | 422.00 | 422.00 | 398.00 | 410.00 | 410.00 | 1,290,900 |
| 2025-08-07 | 428.00 | 432.00 | 410.00 | 422.00 | 422.00 | 950,300 |
| 2025-08-06 | 424.00 | 432.00 | 420.00 | 428.00 | 428.00 | 985,800 |
| 2025-08-05 | 424.00 | 432.00 | 420.00 | 424.00 | 424.00 | 909,200 |
| 2025-08-04 | 438.00 | 438.00 | 424.00 | 424.00 | 424.00 | 984,400 |
| 2025-08-01 | 424.00 | 438.00 | 420.00 | 434.00 | 434.00 | 1,205,800 |
| 2025-07-31 | 428.00 | 450.00 | 422.00 | 422.00 | 422.00 | 1,333,500 |
| 2025-07-30 | 432.00 | 438.00 | 416.00 | 428.00 | 428.00 | 1,121,600 |
| 2025-07-29 | 428.00 | 436.00 | 418.00 | 422.00 | 422.00 | 1,000,900 |
| 2025-07-28 | 436.00 | 440.00 | 424.00 | 428.00 | 428.00 | 961,100 |
| 2025-07-25 | 446.00 | 446.00 | 432.00 | 436.00 | 436.00 | 890,300 |
| 2025-07-24 | 416.00 | 444.00 | 416.00 | 440.00 | 440.00 | 1,597,800 |
| 2025-07-23 | 410.00 | 416.00 | 402.00 | 414.00 | 414.00 | 371,600 |
| 2025-07-22 | 408.00 | 416.00 | 402.00 | 406.00 | 406.00 | 1,290,300 |
| 2025-07-21 | 412.00 | 416.00 | 400.00 | 408.00 | 408.00 | 1,194,500 |
| 2025-07-18 | 416.00 | 418.00 | 404.00 | 412.00 | 412.00 | 1,422,600 |
| 2025-07-17 | 422.00 | 422.00 | 404.00 | 416.00 | 416.00 | 1,386,400 |
| 2025-07-16 | 416.00 | 416.00 | 406.00 | 414.00 | 414.00 | 969,000 |
| 2025-07-15 | 410.00 | 422.00 | 402.00 | 416.00 | 416.00 | 1,261,400 |
| 2025-07-14 | 430.00 | 430.00 | 404.00 | 406.00 | 406.00 | 1,785,900 |
| 2025-07-11 | 428.00 | 436.00 | 422.00 | 430.00 | 430.00 | 849,800 |
| 2025-07-10 | 432.00 | 432.00 | 414.00 | 430.00 | 430.00 | 1,064,700 |
| 2025-07-09 | 424.00 | 436.00 | 414.00 | 424.00 | 424.00 | 1,162,100 |
| 2025-07-08 | 442.00 | 448.00 | 410.00 | 416.00 | 416.00 | 1,627,800 |
| 2025-07-07 | 456.00 | 462.00 | 420.00 | 422.00 | 422.00 | 2,868,100 |
| 2025-07-04 | 452.00 | 486.00 | 426.00 | 442.00 | 442.00 | 5,029,100 |
| 2025-07-03 | 410.00 | 510.00 | 410.00 | 452.00 | 452.00 | 6,155,000 |
| 2025-07-02 | 432.00 | 432.00 | 410.00 | 410.00 | 410.00 | 1,467,000 |
| 2025-07-01 | 438.00 | 438.00 | 426.00 | 434.00 | 434.00 | 1,020,500 |
| 2025-06-30 | 422.00 | 440.00 | 420.00 | 438.00 | 438.00 | 1,756,800 |
| 2025-06-26 | 438.00 | 438.00 | 422.00 | 422.00 | 422.00 | 969,400 |
| 2025-06-25 | 430.00 | 450.00 | 418.00 | 436.00 | 436.00 | 2,516,800 |
| 2025-06-24 | 428.00 | 440.00 | 428.00 | 428.00 | 428.00 | 1,037,800 |
| 2025-06-23 | 438.00 | 438.00 | 424.00 | 430.00 | 430.00 | 2,479,200 |
| 2025-06-20 | 424.00 | 456.00 | 420.00 | 444.00 | 444.00 | 1,193,100 |
| 2025-06-19 | 444.00 | 444.00 | 410.00 | 424.00 | 424.00 | 1,161,500 |
| 2025-06-18 | 424.00 | 440.00 | 420.00 | 438.00 | 438.00 | 1,055,700 |
| 2025-06-17 | 432.00 | 434.00 | 418.00 | 424.00 | 424.00 | 1,031,200 |
| 2025-06-16 | 440.00 | 446.00 | 416.00 | 432.00 | 432.00 | 1,229,400 |
| 2025-06-13 | 462.00 | 462.00 | 448.00 | 448.00 | 448.00 | 2,233,800 |
| 2025-06-12 | 432.00 | 450.00 | 412.00 | 448.00 | 448.00 | 2,721,200 |
| 2025-06-11 | 434.00 | 434.00 | 390.00 | 432.00 | 432.00 | 2,810,700 |
| 2025-06-10 | 436.00 | 446.00 | 416.00 | 428.00 | 428.00 | 2,230,200 |
| 2025-06-05 | 450.00 | 462.00 | 428.00 | 436.00 | 436.00 | 1,726,400 |
| 2025-06-04 | 418.00 | 474.00 | 416.00 | 448.00 | 448.00 | 2,312,500 |
| 2025-06-03 | 456.00 | 464.00 | 408.00 | 414.00 | 414.00 | 2,635,300 |
| 2025-06-02 | 500.00 | 500.00 | 450.00 | 458.00 | 458.00 | 1,632,100 |
| 2025-05-28 | 505.00 | 520.00 | 480.00 | 500.00 | 500.00 | 762,900 |
| 2025-05-27 | 505.00 | 525.00 | 500.00 | 500.00 | 500.00 | 1,078,500 |
| 2025-05-26 | 585.00 | 585.00 | 505.00 | 505.00 | 505.00 | 2,089,200 |
| 2025-05-23 | 575.00 | 585.00 | 565.00 | 570.00 | 570.00 | 1,399,500 |
| 2025-05-22 | 600.00 | 620.00 | 575.00 | 575.00 | 575.00 | 1,247,000 |
| 2025-05-21 | 605.00 | 610.00 | 580.00 | 600.00 | 600.00 | 1,302,400 |
| 2025-05-20 | 630.00 | 635.00 | 550.00 | 605.00 | 605.00 | 2,947,800 |
| 2025-05-19 | 695.00 | 695.00 | 555.00 | 630.00 | 630.00 | 3,863,800 |
| 2025-05-16 | 625.00 | 630.00 | 625.00 | 630.00 | 630.00 | 659,700 |
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.