Dunia Virtual Online Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 540.00 | 580.00 | 540.00 | 575.00 | 575.00 | 478,000 |
| 2025-05-14 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 1,292,000 |
| 2025-05-09 | 410.00 | 492.00 | 410.00 | 492.00 | 492.00 | 819,300 |
| 2025-05-08 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 123,800 |
| 2025-05-07 | 550.00 | 550.00 | 496.00 | 496.00 | 496.00 | 2,009,800 |
| 2025-05-06 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 1,205,300 |
| 2025-05-05 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-05-02 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-04-30 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-04-29 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-04-28 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-04-25 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-04-24 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-04-23 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-04-22 | 494.00 | 545.00 | 484.00 | 545.00 | 545.00 | 4,480,500 |
| 2025-04-21 | 450.00 | 500.00 | 450.00 | 494.00 | 494.00 | 6,342,200 |
| 2025-04-17 | 440.00 | 458.00 | 418.00 | 450.00 | 450.00 | 1,440,500 |
| 2025-04-16 | 450.00 | 450.00 | 428.00 | 444.00 | 444.00 | 2,606,500 |
| 2025-04-15 | 444.00 | 450.00 | 412.00 | 450.00 | 450.00 | 2,162,100 |
| 2025-04-14 | 404.00 | 446.00 | 392.00 | 444.00 | 444.00 | 1,994,200 |
| 2025-04-11 | 400.00 | 410.00 | 384.00 | 402.00 | 402.00 | 806,800 |
| 2025-04-10 | 382.00 | 416.00 | 380.00 | 400.00 | 400.00 | 4,351,800 |
| 2025-04-09 | 378.00 | 390.00 | 336.00 | 360.00 | 360.00 | 3,901,400 |
| 2025-04-08 | 400.00 | 400.00 | 386.00 | 386.00 | 386.00 | 555,600 |
| 2025-03-27 | 446.00 | 480.00 | 446.00 | 454.00 | 454.00 | 5,912,000 |
| 2025-03-26 | 428.00 | 448.00 | 426.00 | 446.00 | 446.00 | 3,326,600 |
| 2025-03-25 | 428.00 | 438.00 | 414.00 | 428.00 | 428.00 | 3,237,500 |
| 2025-03-24 | 434.00 | 434.00 | 404.00 | 428.00 | 428.00 | 2,939,000 |
| 2025-03-21 | 434.00 | 438.00 | 414.00 | 434.00 | 434.00 | 3,570,500 |
| 2025-03-20 | 428.00 | 436.00 | 414.00 | 434.00 | 434.00 | 6,120,300 |
| 2025-03-19 | 406.00 | 428.00 | 406.00 | 428.00 | 428.00 | 5,108,900 |
| 2025-03-18 | 424.00 | 428.00 | 400.00 | 406.00 | 406.00 | 3,511,100 |
| 2025-03-17 | 434.00 | 440.00 | 418.00 | 434.00 | 434.00 | 5,302,600 |
| 2025-03-14 | 430.00 | 440.00 | 408.00 | 430.00 | 430.00 | 6,033,600 |
| 2025-03-13 | 430.00 | 450.00 | 416.00 | 430.00 | 430.00 | 5,664,000 |
| 2025-03-12 | 400.00 | 456.00 | 400.00 | 428.00 | 428.00 | 9,354,800 |
| 2025-03-11 | 464.00 | 464.00 | 394.00 | 404.00 | 404.00 | 4,005,100 |
| 2025-03-10 | 468.00 | 472.00 | 442.00 | 464.00 | 464.00 | 5,318,400 |
| 2025-03-07 | 486.00 | 486.00 | 432.00 | 468.00 | 468.00 | 9,317,500 |
| 2025-03-06 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2025-03-05 | 472.00 | 484.00 | 462.00 | 484.00 | 484.00 | 10,555,300 |
| 2025-03-04 | 460.00 | 480.00 | 452.00 | 470.00 | 470.00 | 14,413,500 |
| 2025-03-03 | 446.00 | 474.00 | 430.00 | 460.00 | 460.00 | 22,631,800 |
| 2025-02-28 | 450.00 | 468.00 | 392.00 | 440.00 | 440.00 | 13,243,800 |
| 2025-02-27 | 384.00 | 466.00 | 360.00 | 440.00 | 440.00 | 33,575,400 |
| 2025-02-26 | 370.00 | 386.00 | 310.00 | 382.00 | 382.00 | 27,595,400 |
| 2025-02-25 | 310.00 | 368.00 | 306.00 | 366.00 | 366.00 | 44,699,400 |
| 2025-02-24 | 246.00 | 296.00 | 246.00 | 296.00 | 296.00 | 15,348,800 |
| 2025-02-21 | 226.00 | 240.00 | 220.00 | 238.00 | 238.00 | 8,603,300 |
| 2025-02-20 | 208.00 | 230.00 | 206.00 | 220.00 | 220.00 | 5,679,400 |
| 2025-02-19 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | 2,622,300 |
| 2025-02-18 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | 3,796,800 |
| 2025-02-17 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 3,259,800 |
| 2025-02-14 | 208.00 | 212.00 | 208.00 | 208.00 | 208.00 | 3,085,800 |
| 2025-02-13 | 210.00 | 216.00 | 200.00 | 206.00 | 206.00 | 2,753,600 |
| 2025-02-12 | 206.00 | 212.00 | 206.00 | 208.00 | 208.00 | 1,383,900 |
| 2025-02-11 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 3,075,800 |
| 2025-02-10 | 202.00 | 212.00 | 200.00 | 200.00 | 200.00 | 2,044,000 |
| 2025-02-07 | 210.00 | 212.00 | 202.00 | 202.00 | 202.00 | 3,707,600 |
| 2025-02-06 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 2,310,400 |
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.