Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 262.00 | 284.00 | 218.00 | 236.00 | 236.00 | 7,018,400 |
| 2024-08-07 | 260.00 | 298.00 | 214.00 | 252.00 | 252.00 | 23,503,700 |
| 2024-08-06 | 196.00 | 256.00 | 196.00 | 250.00 | 250.00 | 32,191,400 |
| 2024-08-05 | 152.00 | 190.00 | 151.00 | 190.00 | 190.00 | 23,578,500 |
| 2024-08-02 | 109.00 | 141.00 | 109.00 | 141.00 | 141.00 | 9,133,400 |
| 2024-08-01 | 105.00 | 108.00 | 105.00 | 105.00 | 105.00 | 7,200 |
| 2024-07-31 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 25,400 |
| 2024-07-30 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 13,000 |
| 2024-07-29 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 13,500 |
| 2024-07-26 | 110.00 | 117.00 | 105.00 | 108.00 | 108.00 | 129,700 |
| 2024-07-25 | 106.00 | 110.00 | 105.00 | 105.00 | 105.00 | 8,200 |
| 2024-07-24 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 6,000 |
| 2024-07-23 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 2,200 |
| 2024-07-22 | 109.00 | 118.00 | 104.00 | 104.00 | 104.00 | 205,000 |
| 2024-07-19 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 1,200 |
| 2024-07-18 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 700 |
| 2024-07-17 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1,500 |
| 2024-07-16 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 6,100 |
| 2024-07-15 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | 151,800 |
| 2024-07-12 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 204,000 |
| 2024-07-11 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | 36,100 |
| 2024-07-10 | 113.00 | 113.00 | 103.00 | 109.00 | 109.00 | 81,700 |
| 2024-07-09 | 99.000 | 117.00 | 99.000 | 112.00 | 112.00 | 379,800 |
| 2024-07-08 | 100.00 | 101.00 | 97.000 | 99.000 | 99.000 | 42,700 |
| 2024-07-05 | 96.000 | 100.00 | 96.000 | 100.00 | 100.00 | 21,400 |
| 2024-07-04 | 96.000 | 101.00 | 96.000 | 99.000 | 99.000 | 57,000 |
| 2024-07-03 | 97.000 | 98.000 | 96.000 | 98.000 | 98.000 | 11,600 |
| 2024-07-02 | 92.000 | 98.000 | 92.000 | 98.000 | 98.000 | 51,500 |
| 2024-07-01 | 95.000 | 96.000 | 90.000 | 95.000 | 95.000 | 54,000 |
| 2024-06-28 | 105.00 | 109.00 | 93.000 | 95.000 | 95.000 | 215,200 |
| 2024-06-27 | 82.000 | 107.00 | 82.000 | 104.00 | 104.00 | 872,900 |
| 2024-06-26 | 82.000 | 87.000 | 81.000 | 84.000 | 84.000 | 165,900 |
| 2024-06-25 | 82.000 | 82.000 | 81.000 | 82.000 | 82.000 | 19,200 |
| 2024-06-24 | 80.000 | 82.000 | 79.000 | 82.000 | 82.000 | 61,700 |
| 2024-06-21 | 79.000 | 81.000 | 79.000 | 80.000 | 80.000 | 20,100 |
| 2024-06-20 | 83.000 | 83.000 | 79.000 | 79.000 | 79.000 | 79,400 |
| 2024-06-19 | 80.000 | 87.000 | 80.000 | 80.000 | 80.000 | 300,700 |
| 2024-06-14 | 86.000 | 86.000 | 81.000 | 81.000 | 81.000 | 303,400 |
| 2024-06-13 | 109.00 | 120.00 | 84.000 | 87.000 | 87.000 | 5,333,400 |
| 2024-06-12 | 73.000 | 98.000 | 73.000 | 98.000 | 98.000 | 911,700 |
| 2024-06-11 | 80.000 | 80.000 | 71.000 | 73.000 | 73.000 | 460,800 |
| 2024-06-10 | 87.000 | 87.000 | 79.000 | 80.000 | 80.000 | 361,300 |
| 2024-06-07 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 900 |
| 2024-06-06 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 1,000 |
| 2024-06-05 | 91.000 | 93.000 | 87.000 | 87.000 | 87.000 | 27,500 |
| 2024-06-04 | 91.000 | 91.000 | 88.000 | 88.000 | 88.000 | 18,500 |
| 2024-06-03 | 88.000 | 100.00 | 88.000 | 89.000 | 89.000 | 200,900 |
| 2024-05-31 | 90.000 | 92.000 | 88.000 | 88.000 | 88.000 | 68,400 |
| 2024-05-30 | 89.000 | 92.000 | 89.000 | 90.000 | 90.000 | 50,600 |
| 2024-05-29 | 91.000 | 94.000 | 90.000 | 90.000 | 90.000 | 8,700 |
| 2024-05-28 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 400 |
| 2024-05-27 | 88.000 | 91.000 | 87.000 | 91.000 | 91.000 | 47,500 |
| 2024-05-22 | 88.000 | 93.000 | 88.000 | 88.000 | 88.000 | 75,900 |
| 2024-05-21 | 89.000 | 99.000 | 89.000 | 89.000 | 89.000 | 168,900 |
| 2024-05-20 | 90.000 | 92.000 | 89.000 | 89.000 | 89.000 | 3,300 |
| 2024-05-17 | 93.000 | 93.000 | 89.000 | 90.000 | 90.000 | 3,300 |
| 2024-05-16 | 95.000 | 113.00 | 86.000 | 89.000 | 89.000 | 321,500 |
| 2024-05-15 | 90.000 | 96.000 | 89.000 | 95.000 | 95.000 | 4,700 |
| 2024-05-14 | 90.000 | 95.000 | 86.000 | 94.000 | 94.000 | 108,700 |
| 2024-05-13 | 89.000 | 92.000 | 89.000 | 90.000 | 90.000 | 50,300 |
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.