Dunia Virtual Online Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 210.00 | 218.00 | 208.00 | 208.00 | 208.00 | 4,914,500 |
| 2025-02-04 | 202.00 | 214.00 | 202.00 | 210.00 | 210.00 | 5,468,100 |
| 2025-02-03 | 206.00 | 212.00 | 200.00 | 200.00 | 200.00 | 5,645,900 |
| 2025-01-31 | 208.00 | 218.00 | 202.00 | 202.00 | 202.00 | 5,587,800 |
| 2025-01-30 | 210.00 | 212.00 | 199.00 | 200.00 | 200.00 | 5,320,700 |
| 2025-01-24 | 199.00 | 208.00 | 197.00 | 208.00 | 208.00 | 6,298,100 |
| 2025-01-23 | 199.00 | 204.00 | 195.00 | 199.00 | 199.00 | 5,277,400 |
| 2025-01-22 | 195.00 | 202.00 | 194.00 | 199.00 | 199.00 | 4,357,400 |
| 2025-01-21 | 190.00 | 196.00 | 190.00 | 195.00 | 195.00 | 5,875,200 |
| 2025-01-20 | 190.00 | 194.00 | 186.00 | 190.00 | 190.00 | 4,773,900 |
| 2025-01-17 | 197.00 | 200.00 | 189.00 | 190.00 | 190.00 | 6,280,200 |
| 2025-01-16 | 206.00 | 206.00 | 196.00 | 197.00 | 197.00 | 5,783,100 |
| 2025-01-15 | 190.00 | 200.00 | 186.00 | 200.00 | 200.00 | 5,527,600 |
| 2025-01-14 | 190.00 | 191.00 | 187.00 | 189.00 | 189.00 | 5,174,900 |
| 2025-01-13 | 192.00 | 193.00 | 185.00 | 190.00 | 190.00 | 5,344,400 |
| 2025-01-10 | 190.00 | 195.00 | 190.00 | 192.00 | 192.00 | 6,069,900 |
| 2025-01-09 | 193.00 | 196.00 | 190.00 | 190.00 | 190.00 | 5,571,200 |
| 2025-01-08 | 198.00 | 198.00 | 191.00 | 193.00 | 193.00 | 5,120,100 |
| 2025-01-07 | 202.00 | 204.00 | 195.00 | 198.00 | 198.00 | 6,690,500 |
| 2025-01-06 | 202.00 | 208.00 | 198.00 | 202.00 | 202.00 | 5,153,300 |
| 2025-01-03 | 206.00 | 210.00 | 202.00 | 202.00 | 202.00 | 8,379,000 |
| 2025-01-02 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 4,665,000 |
| 2024-12-30 | 197.00 | 202.00 | 194.00 | 200.00 | 200.00 | 4,011,400 |
| 2024-12-27 | 193.00 | 202.00 | 193.00 | 197.00 | 197.00 | 6,966,000 |
| 2024-12-24 | 190.00 | 195.00 | 189.00 | 193.00 | 193.00 | 8,285,800 |
| 2024-12-23 | 184.00 | 195.00 | 182.00 | 190.00 | 190.00 | 7,897,800 |
| 2024-12-20 | 190.00 | 192.00 | 182.00 | 182.00 | 182.00 | 2,092,400 |
| 2024-12-19 | 212.00 | 212.00 | 190.00 | 190.00 | 190.00 | 5,860,500 |
| 2024-12-18 | 210.00 | 216.00 | 200.00 | 212.00 | 212.00 | 11,430,500 |
| 2024-12-17 | 220.00 | 220.00 | 208.00 | 212.00 | 212.00 | 9,334,200 |
| 2024-12-16 | 218.00 | 218.00 | 210.00 | 218.00 | 218.00 | 12,164,300 |
| 2024-12-13 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | 8,603,000 |
| 2024-12-12 | 220.00 | 232.00 | 216.00 | 222.00 | 222.00 | 8,947,000 |
| 2024-12-11 | 220.00 | 220.00 | 212.00 | 218.00 | 218.00 | 7,378,400 |
| 2024-12-10 | 218.00 | 226.00 | 216.00 | 220.00 | 220.00 | 6,142,600 |
| 2024-12-09 | 220.00 | 226.00 | 214.00 | 222.00 | 222.00 | 4,019,600 |
| 2024-12-06 | 220.00 | 228.00 | 218.00 | 222.00 | 222.00 | 6,711,900 |
| 2024-12-05 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | 5,278,600 |
| 2024-12-04 | 216.00 | 228.00 | 216.00 | 228.00 | 228.00 | 9,257,100 |
| 2024-12-03 | 214.00 | 222.00 | 212.00 | 222.00 | 222.00 | 7,696,800 |
| 2024-12-02 | 216.00 | 220.00 | 212.00 | 212.00 | 212.00 | 4,339,000 |
| 2024-11-29 | 232.00 | 232.00 | 212.00 | 216.00 | 216.00 | 6,265,100 |
| 2024-11-28 | 208.00 | 230.00 | 208.00 | 228.00 | 228.00 | 10,839,900 |
| 2024-11-26 | 204.00 | 212.00 | 204.00 | 208.00 | 208.00 | 5,202,800 |
| 2024-11-25 | 198.00 | 208.00 | 195.00 | 204.00 | 204.00 | 5,217,600 |
| 2024-11-22 | 198.00 | 204.00 | 194.00 | 199.00 | 199.00 | 4,782,900 |
| 2024-11-21 | 195.00 | 208.00 | 193.00 | 202.00 | 202.00 | 7,244,400 |
| 2024-11-20 | 195.00 | 202.00 | 193.00 | 195.00 | 195.00 | 3,708,300 |
| 2024-11-19 | 192.00 | 202.00 | 192.00 | 197.00 | 197.00 | 5,938,200 |
| 2024-11-18 | 190.00 | 192.00 | 185.00 | 190.00 | 190.00 | 5,181,800 |
| 2024-11-15 | 191.00 | 194.00 | 182.00 | 191.00 | 191.00 | 3,635,200 |
| 2024-11-14 | 197.00 | 197.00 | 168.00 | 193.00 | 193.00 | 10,255,000 |
| 2024-11-13 | 200.00 | 204.00 | 196.00 | 197.00 | 197.00 | 3,255,600 |
| 2024-11-12 | 206.00 | 212.00 | 200.00 | 204.00 | 204.00 | 5,836,600 |
| 2024-11-11 | 208.00 | 210.00 | 204.00 | 210.00 | 210.00 | 4,016,400 |
| 2024-11-08 | 206.00 | 210.00 | 200.00 | 208.00 | 208.00 | 5,840,400 |
| 2024-11-07 | 210.00 | 214.00 | 202.00 | 206.00 | 206.00 | 5,356,600 |
| 2024-11-06 | 208.00 | 218.00 | 208.00 | 208.00 | 208.00 | 5,503,000 |
| 2024-11-05 | 222.00 | 224.00 | 204.00 | 210.00 | 210.00 | 6,572,800 |
| 2024-11-04 | 242.00 | 242.00 | 218.00 | 220.00 | 220.00 | 7,720,000 |
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.