Dunia Virtual Online Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 119,000 |
| 2026-10-16 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 525,900 |
| 2026-10-15 | 334.00 | 338.00 | 312.00 | 324.00 | 324.00 | 1,753,400 |
| 2026-10-14 | 334.00 | 348.00 | 328.00 | 334.00 | 334.00 | 1,840,400 |
| 2026-10-13 | 324.00 | 360.00 | 320.00 | 332.00 | 332.00 | 3,240,900 |
| 2026-10-12 | 350.00 | 380.00 | 324.00 | 324.00 | 324.00 | 6,697,900 |
| 2026-10-09 | 330.00 | 360.00 | 324.00 | 348.00 | 348.00 | 9,293,700 |
| 2026-10-08 | 338.00 | 340.00 | 324.00 | 328.00 | 328.00 | 944,200 |
| 2026-10-07 | 324.00 | 342.00 | 324.00 | 334.00 | 334.00 | 2,681,100 |
| 2026-10-06 | 322.00 | 332.00 | 316.00 | 328.00 | 328.00 | 3,333,400 |
| 2026-10-05 | 308.00 | 324.00 | 304.00 | 320.00 | 320.00 | 2,991,900 |
| 2026-10-02 | 298.00 | 320.00 | 292.00 | 308.00 | 308.00 | 1,321,000 |
| 2026-10-01 | 306.00 | 312.00 | 296.00 | 302.00 | 302.00 | 1,041,700 |
| 2026-09-30 | 308.00 | 322.00 | 302.00 | 306.00 | 306.00 | 2,654,400 |
| 2026-09-29 | 310.00 | 316.00 | 296.00 | 306.00 | 306.00 | 1,150,400 |
| 2026-09-28 | 318.00 | 328.00 | 292.00 | 318.00 | 318.00 | 1,962,900 |
| 2026-09-25 | 320.00 | 338.00 | 312.00 | 314.00 | 314.00 | 2,321,900 |
| 2026-09-24 | 326.00 | 328.00 | 314.00 | 318.00 | 318.00 | 610,400 |
| 2026-09-23 | 320.00 | 330.00 | 318.00 | 326.00 | 326.00 | 1,444,700 |
| 2026-09-22 | 326.00 | 326.00 | 316.00 | 320.00 | 320.00 | 601,800 |
| 2026-09-21 | 328.00 | 336.00 | 322.00 | 322.00 | 322.00 | 1,310,600 |
| 2026-09-18 | 328.00 | 340.00 | 322.00 | 328.00 | 328.00 | 3,370,100 |
| 2026-09-17 | 318.00 | 360.00 | 306.00 | 328.00 | 328.00 | 11,270,800 |
| 2026-09-16 | 316.00 | 330.00 | 312.00 | 314.00 | 314.00 | 1,804,200 |
| 2026-09-15 | 312.00 | 340.00 | 310.00 | 314.00 | 314.00 | 2,013,300 |
| 2026-09-14 | 334.00 | 334.00 | 304.00 | 310.00 | 310.00 | 1,320,200 |
| 2026-09-11 | 330.00 | 348.00 | 316.00 | 330.00 | 330.00 | 3,723,400 |
| 2026-09-10 | 342.00 | 350.00 | 318.00 | 332.00 | 332.00 | 4,357,900 |
| 2026-09-09 | 350.00 | 350.00 | 338.00 | 340.00 | 340.00 | 1,269,100 |
| 2026-09-08 | 336.00 | 352.00 | 336.00 | 344.00 | 344.00 | 2,488,800 |
| 2026-09-07 | 336.00 | 342.00 | 334.00 | 336.00 | 336.00 | 665,200 |
| 2026-09-04 | 340.00 | 348.00 | 332.00 | 336.00 | 336.00 | 1,363,900 |
| 2026-09-03 | 340.00 | 344.00 | 334.00 | 340.00 | 340.00 | 1,948,300 |
| 2026-09-02 | 344.00 | 346.00 | 326.00 | 340.00 | 340.00 | 1,300,300 |
| 2026-09-01 | 342.00 | 360.00 | 330.00 | 342.00 | 342.00 | 4,627,500 |
| 2026-08-31 | 336.00 | 354.00 | 322.00 | 344.00 | 344.00 | 6,359,100 |
| 2026-08-28 | 348.00 | 348.00 | 322.00 | 326.00 | 326.00 | 3,777,000 |
| 2026-08-27 | 346.00 | 366.00 | 330.00 | 342.00 | 342.00 | 5,462,800 |
| 2026-08-26 | 340.00 | 398.00 | 316.00 | 346.00 | 346.00 | 17,124,900 |
| 2026-08-25 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2026-08-24 | 286.00 | 346.00 | 284.00 | 338.00 | 338.00 | 15,868,300 |
| 2026-08-21 | 272.00 | 338.00 | 268.00 | 284.00 | 284.00 | 5,633,100 |
| 2026-08-20 | 278.00 | 278.00 | 264.00 | 272.00 | 272.00 | 664,100 |
| 2026-08-19 | 274.00 | 286.00 | 268.00 | 276.00 | 276.00 | 946,400 |
| 2026-08-18 | 272.00 | 274.00 | 266.00 | 268.00 | 268.00 | 396,300 |
| 2026-08-17 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2026-08-14 | 270.00 | 276.00 | 264.00 | 272.00 | 272.00 | 510,500 |
| 2026-08-13 | 288.00 | 288.00 | 256.00 | 270.00 | 270.00 | 1,898,300 |
| 2026-08-12 | 282.00 | 300.00 | 276.00 | 288.00 | 288.00 | 2,206,100 |
| 2026-08-11 | 280.00 | 286.00 | 272.00 | 280.00 | 280.00 | 1,159,500 |
| 2026-08-10 | 274.00 | 278.00 | 270.00 | 274.00 | 274.00 | 518,800 |
| 2026-08-07 | 280.00 | 280.00 | 268.00 | 272.00 | 272.00 | 225,000 |
| 2026-08-06 | 282.00 | 284.00 | 274.00 | 280.00 | 280.00 | 353,200 |
| 2026-08-05 | 284.00 | 286.00 | 272.00 | 282.00 | 282.00 | 719,400 |
| 2026-08-04 | 280.00 | 288.00 | 274.00 | 284.00 | 284.00 | 454,500 |
| 2026-08-03 | 282.00 | 314.00 | 272.00 | 280.00 | 280.00 | 536,100 |
| 2026-07-31 | 280.00 | 292.00 | 276.00 | 282.00 | 282.00 | 440,800 |
| 2026-07-30 | 256.00 | 286.00 | 252.00 | 280.00 | 280.00 | 929,300 |
| 2026-07-29 | 286.00 | 286.00 | 246.00 | 260.00 | 260.00 | 1,299,400 |
| 2026-07-28 | 294.00 | 294.00 | 274.00 | 274.00 | 274.00 | 320,700 |
Page 1 of 2 · 66 trading daysOlder →
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.