Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 115.00 | 122.00 | 115.00 | 116.00 | 116.00 | 193,800 |
| 2026-10-16 | 140.00 | 140.00 | 123.00 | 123.00 | 123.00 | 248,300 |
| 2026-10-15 | 151.00 | 151.00 | 144.00 | 144.00 | 144.00 | 143,800 |
| 2026-10-14 | 149.00 | 159.00 | 149.00 | 151.00 | 151.00 | 29,200 |
| 2026-10-13 | 154.00 | 160.00 | 150.00 | 150.00 | 150.00 | 94,200 |
| 2026-10-12 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 80,900 |
| 2026-10-09 | 160.00 | 160.00 | 156.00 | 157.00 | 157.00 | 166,300 |
| 2026-10-08 | 159.00 | 163.00 | 155.00 | 160.00 | 160.00 | 407,900 |
| 2026-10-07 | 164.00 | 165.00 | 159.00 | 159.00 | 159.00 | 923,100 |
| 2026-10-06 | 152.00 | 159.00 | 151.00 | 157.00 | 157.00 | 81,100 |
| 2026-10-05 | 154.00 | 155.00 | 150.00 | 152.00 | 152.00 | 247,400 |
| 2026-10-02 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | 37,800 |
| 2026-10-01 | 155.00 | 157.00 | 151.00 | 152.00 | 152.00 | 70,400 |
| 2026-09-30 | 146.00 | 160.00 | 143.00 | 152.00 | 152.00 | 973,400 |
| 2026-09-29 | 142.00 | 147.00 | 140.00 | 147.00 | 147.00 | 55,100 |
| 2026-09-28 | 150.00 | 150.00 | 141.00 | 145.00 | 145.00 | 177,300 |
| 2026-09-25 | 159.00 | 166.00 | 146.00 | 148.00 | 148.00 | 894,700 |
| 2026-09-24 | 166.00 | 168.00 | 154.00 | 155.00 | 155.00 | 1,364,800 |
| 2026-09-23 | 169.00 | 169.00 | 150.00 | 165.00 | 165.00 | 2,160,000 |
| 2026-09-22 | 171.00 | 172.00 | 165.00 | 166.00 | 166.00 | 449,900 |
| 2026-09-21 | 169.00 | 174.00 | 164.00 | 171.00 | 171.00 | 1,661,400 |
| 2026-09-18 | 167.00 | 182.00 | 166.00 | 168.00 | 168.00 | 1,448,000 |
| 2026-09-17 | 168.00 | 172.00 | 164.00 | 166.00 | 166.00 | 853,600 |
| 2026-09-16 | 175.00 | 187.00 | 167.00 | 167.00 | 167.00 | 3,708,400 |
| 2026-09-15 | 157.00 | 178.00 | 157.00 | 169.00 | 169.00 | 10,705,200 |
| 2026-09-14 | 159.00 | 165.00 | 153.00 | 158.00 | 158.00 | 826,100 |
| 2026-09-11 | 157.00 | 158.00 | 154.00 | 157.00 | 157.00 | 560,400 |
| 2026-09-10 | 162.00 | 163.00 | 159.00 | 159.00 | 159.00 | 139,600 |
| 2026-09-09 | 162.00 | 165.00 | 159.00 | 160.00 | 160.00 | 336,000 |
| 2026-09-08 | 162.00 | 174.00 | 161.00 | 161.00 | 161.00 | 3,141,000 |
| 2026-09-07 | 162.00 | 163.00 | 158.00 | 161.00 | 161.00 | 360,800 |
| 2026-09-04 | 163.00 | 166.00 | 160.00 | 162.00 | 162.00 | 456,300 |
| 2026-09-03 | 163.00 | 170.00 | 162.00 | 163.00 | 163.00 | 1,114,900 |
| 2026-09-02 | 163.00 | 171.00 | 162.00 | 163.00 | 163.00 | 2,939,600 |
| 2026-09-01 | 163.00 | 167.00 | 162.00 | 164.00 | 164.00 | 414,200 |
| 2026-08-31 | 166.00 | 166.00 | 160.00 | 163.00 | 163.00 | 1,179,700 |
| 2026-08-28 | 165.00 | 169.00 | 162.00 | 164.00 | 164.00 | 1,486,200 |
| 2026-08-27 | 163.00 | 173.00 | 156.00 | 164.00 | 164.00 | 1,997,400 |
| 2026-08-26 | 167.00 | 167.00 | 161.00 | 162.00 | 162.00 | 626,100 |
| 2026-08-25 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-08-24 | 169.00 | 169.00 | 164.00 | 167.00 | 167.00 | 613,600 |
| 2026-08-21 | 164.00 | 168.00 | 161.00 | 168.00 | 168.00 | 1,091,200 |
| 2026-08-20 | 166.00 | 171.00 | 163.00 | 164.00 | 164.00 | 1,591,000 |
| 2026-08-19 | 173.00 | 175.00 | 165.00 | 166.00 | 166.00 | 2,136,500 |
| 2026-08-18 | 165.00 | 175.00 | 160.00 | 166.00 | 166.00 | 6,728,200 |
| 2026-08-17 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-08-14 | 162.00 | 175.00 | 162.00 | 166.00 | 166.00 | 10,024,700 |
| 2026-08-13 | 188.00 | 195.00 | 182.00 | 182.00 | 182.00 | 9,138,300 |
| 2026-08-12 | 165.00 | 214.00 | 163.00 | 214.00 | 214.00 | 30,816,900 |
| 2026-08-11 | 141.00 | 181.00 | 139.00 | 159.00 | 159.00 | 13,949,400 |
| 2026-08-10 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 408,700 |
| 2026-08-07 | 137.00 | 144.00 | 133.00 | 140.00 | 140.00 | 2,033,000 |
| 2026-08-06 | 136.00 | 138.00 | 130.00 | 137.00 | 137.00 | 1,193,600 |
| 2026-08-05 | 129.00 | 158.00 | 127.00 | 135.00 | 135.00 | 12,447,700 |
| 2026-08-04 | 126.00 | 140.00 | 124.00 | 127.00 | 127.00 | 4,132,500 |
| 2026-08-03 | 125.00 | 135.00 | 123.00 | 126.00 | 126.00 | 698,300 |
| 2026-07-31 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 494,700 |
| 2026-07-30 | 131.00 | 134.00 | 125.00 | 127.00 | 127.00 | 1,362,800 |
| 2026-07-29 | 128.00 | 159.00 | 124.00 | 131.00 | 131.00 | 17,641,000 |
| 2026-07-28 | 123.00 | 127.00 | 123.00 | 124.00 | 124.00 | 67,200 |
Page 1 of 21 · 1,215 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.