Dunia Virtual Online Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 240.00 | 248.00 | 236.00 | 240.00 | 240.00 | 8,510,800 |
| 2024-10-31 | 234.00 | 238.00 | 230.00 | 236.00 | 236.00 | 6,412,200 |
| 2024-10-30 | 236.00 | 242.00 | 228.00 | 230.00 | 230.00 | 5,890,700 |
| 2024-10-29 | 230.00 | 242.00 | 228.00 | 236.00 | 236.00 | 7,737,700 |
| 2024-10-28 | 226.00 | 232.00 | 220.00 | 230.00 | 230.00 | 6,895,300 |
| 2024-10-25 | 230.00 | 232.00 | 222.00 | 228.00 | 228.00 | 5,543,300 |
| 2024-10-24 | 228.00 | 232.00 | 226.00 | 230.00 | 230.00 | 5,640,900 |
| 2024-10-23 | 232.00 | 232.00 | 224.00 | 228.00 | 228.00 | 5,972,400 |
| 2024-10-22 | 232.00 | 236.00 | 224.00 | 228.00 | 228.00 | 5,157,900 |
| 2024-10-21 | 212.00 | 234.00 | 212.00 | 230.00 | 230.00 | 16,628,800 |
| 2024-10-18 | 210.00 | 214.00 | 206.00 | 214.00 | 214.00 | 6,104,000 |
| 2024-10-17 | 210.00 | 218.00 | 204.00 | 208.00 | 208.00 | 11,275,000 |
| 2024-10-16 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | 3,607,900 |
| 2024-10-15 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | 4,541,100 |
| 2024-10-14 | 202.00 | 216.00 | 202.00 | 214.00 | 214.00 | 5,505,600 |
| 2024-10-11 | 198.00 | 204.00 | 198.00 | 204.00 | 204.00 | 4,825,600 |
| 2024-10-10 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | 5,000,500 |
| 2024-10-09 | 197.00 | 200.00 | 193.00 | 197.00 | 197.00 | 6,378,800 |
| 2024-10-08 | 202.00 | 202.00 | 195.00 | 195.00 | 195.00 | 3,835,700 |
| 2024-10-07 | 200.00 | 210.00 | 195.00 | 202.00 | 202.00 | 7,031,400 |
| 2024-10-04 | 195.00 | 212.00 | 195.00 | 200.00 | 200.00 | 10,762,700 |
| 2024-10-03 | 204.00 | 208.00 | 195.00 | 195.00 | 195.00 | 4,143,000 |
| 2024-10-02 | 208.00 | 214.00 | 202.00 | 204.00 | 204.00 | 3,187,400 |
| 2024-10-01 | 214.00 | 222.00 | 208.00 | 210.00 | 210.00 | 7,789,500 |
| 2024-09-30 | 222.00 | 228.00 | 202.00 | 214.00 | 214.00 | 11,491,900 |
| 2024-09-27 | 240.00 | 244.00 | 226.00 | 226.00 | 226.00 | 5,250,600 |
| 2024-09-26 | 242.00 | 246.00 | 234.00 | 238.00 | 238.00 | 5,411,500 |
| 2024-09-25 | 242.00 | 244.00 | 232.00 | 242.00 | 242.00 | 6,077,700 |
| 2024-09-24 | 250.00 | 254.00 | 240.00 | 240.00 | 240.00 | 8,212,600 |
| 2024-09-23 | 250.00 | 260.00 | 242.00 | 246.00 | 246.00 | 9,862,800 |
| 2024-09-20 | 238.00 | 248.00 | 236.00 | 248.00 | 248.00 | 5,280,100 |
| 2024-09-19 | 244.00 | 256.00 | 236.00 | 238.00 | 238.00 | 6,912,000 |
| 2024-09-18 | 238.00 | 248.00 | 236.00 | 244.00 | 244.00 | 6,671,900 |
| 2024-09-17 | 230.00 | 240.00 | 226.00 | 238.00 | 238.00 | 5,103,600 |
| 2024-09-13 | 226.00 | 238.00 | 226.00 | 228.00 | 228.00 | 6,194,700 |
| 2024-09-12 | 228.00 | 234.00 | 222.00 | 226.00 | 226.00 | 5,636,300 |
| 2024-09-11 | 232.00 | 232.00 | 220.00 | 228.00 | 228.00 | 5,548,400 |
| 2024-09-10 | 222.00 | 234.00 | 222.00 | 232.00 | 232.00 | 4,404,000 |
| 2024-09-09 | 232.00 | 232.00 | 216.00 | 224.00 | 224.00 | 4,414,500 |
| 2024-09-06 | 236.00 | 246.00 | 226.00 | 230.00 | 230.00 | 7,221,300 |
| 2024-09-05 | 234.00 | 240.00 | 230.00 | 236.00 | 236.00 | 10,153,500 |
| 2024-09-04 | 228.00 | 236.00 | 224.00 | 232.00 | 232.00 | 10,208,400 |
| 2024-09-03 | 224.00 | 234.00 | 224.00 | 226.00 | 226.00 | 10,583,500 |
| 2024-09-02 | 220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 7,431,400 |
| 2024-08-30 | 218.00 | 224.00 | 216.00 | 220.00 | 220.00 | 4,761,800 |
| 2024-08-29 | 220.00 | 226.00 | 216.00 | 218.00 | 218.00 | 7,047,700 |
| 2024-08-28 | 222.00 | 228.00 | 218.00 | 218.00 | 218.00 | 7,685,800 |
| 2024-08-27 | 222.00 | 232.00 | 220.00 | 220.00 | 220.00 | 5,451,400 |
| 2024-08-26 | 222.00 | 234.00 | 220.00 | 222.00 | 222.00 | 7,687,100 |
| 2024-08-23 | 232.00 | 232.00 | 200.00 | 222.00 | 222.00 | 10,198,300 |
| 2024-08-22 | 210.00 | 240.00 | 210.00 | 230.00 | 230.00 | 29,579,600 |
| 2024-08-21 | 200.00 | 220.00 | 198.00 | 210.00 | 210.00 | 18,265,400 |
| 2024-08-20 | 200.00 | 208.00 | 196.00 | 200.00 | 200.00 | 5,581,500 |
| 2024-08-19 | 199.00 | 208.00 | 192.00 | 200.00 | 200.00 | 14,533,700 |
| 2024-08-16 | 191.00 | 197.00 | 191.00 | 196.00 | 196.00 | 6,148,200 |
| 2024-08-15 | 190.00 | 196.00 | 190.00 | 193.00 | 193.00 | 4,818,500 |
| 2024-08-14 | 194.00 | 202.00 | 190.00 | 190.00 | 190.00 | 9,269,500 |
| 2024-08-13 | 195.00 | 204.00 | 190.00 | 194.00 | 194.00 | 8,605,200 |
| 2024-08-12 | 187.00 | 199.00 | 186.00 | 195.00 | 195.00 | 10,466,600 |
| 2024-08-09 | 182.00 | 192.00 | 182.00 | 187.00 | 187.00 | 9,826,800 |
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.