Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 93.000 | 93.000 | 88.000 | 89.000 | 89.000 | 71,400 |
| 2024-05-07 | 96.000 | 98.000 | 93.000 | 93.000 | 93.000 | 73,500 |
| 2024-05-06 | 100.00 | 100.00 | 94.000 | 94.000 | 94.000 | 9,300 |
| 2024-05-03 | 97.000 | 100.00 | 96.000 | 100.00 | 100.00 | 41,000 |
| 2024-05-02 | 98.000 | 98.000 | 97.000 | 97.000 | 97.000 | 7,300 |
| 2024-04-30 | 98.000 | 98.000 | 97.000 | 97.000 | 97.000 | 1,400 |
| 2024-04-29 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 3,400 |
| 2024-04-26 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 800 |
| 2024-04-25 | 97.000 | 100.00 | 97.000 | 100.00 | 100.00 | 1,800 |
| 2024-04-24 | 97.000 | 97.000 | 96.000 | 97.000 | 97.000 | 40,400 |
| 2024-04-23 | 96.000 | 99.000 | 96.000 | 99.000 | 99.000 | 107,400 |
| 2024-04-22 | 101.00 | 101.00 | 96.000 | 97.000 | 97.000 | 78,200 |
| 2024-04-19 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 48,500 |
| 2024-04-18 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 2,900 |
| 2024-04-17 | 109.00 | 110.00 | 103.00 | 108.00 | 108.00 | 17,300 |
| 2024-04-16 | 111.00 | 113.00 | 101.00 | 108.00 | 108.00 | 272,200 |
| 2024-04-05 | 118.00 | 118.00 | 109.00 | 110.00 | 110.00 | 251,600 |
| 2024-04-04 | 127.00 | 127.00 | 118.00 | 118.00 | 118.00 | 106,500 |
| 2024-04-03 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 22,400 |
| 2024-04-02 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 9,500 |
| 2024-04-01 | 129.00 | 133.00 | 128.00 | 129.00 | 129.00 | 19,700 |
| 2024-03-28 | 133.00 | 136.00 | 127.00 | 129.00 | 129.00 | 76,700 |
| 2024-03-27 | 131.00 | 134.00 | 127.00 | 129.00 | 129.00 | 89,200 |
| 2024-03-26 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 7,200 |
| 2024-03-25 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | 79,400 |
| 2024-03-22 | 131.00 | 139.00 | 131.00 | 133.00 | 133.00 | 124,900 |
| 2024-03-21 | 136.00 | 142.00 | 131.00 | 131.00 | 131.00 | 155,200 |
| 2024-03-20 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | 48,300 |
| 2024-03-19 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 11,100 |
| 2024-03-18 | 134.00 | 137.00 | 134.00 | 136.00 | 136.00 | 3,400 |
| 2024-03-15 | 135.00 | 137.00 | 132.00 | 137.00 | 137.00 | 43,200 |
| 2024-03-14 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 800 |
| 2024-03-13 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 63,700 |
| 2024-03-08 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 52,600 |
| 2024-03-07 | 137.00 | 141.00 | 137.00 | 139.00 | 139.00 | 85,200 |
| 2024-03-06 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2024-03-05 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 35,600 |
| 2024-03-04 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 25,300 |
| 2024-03-01 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 36,200 |
| 2024-02-29 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 5,300 |
| 2024-02-28 | 135.00 | 138.00 | 132.00 | 138.00 | 138.00 | 43,800 |
| 2024-02-27 | 136.00 | 136.00 | 131.00 | 135.00 | 135.00 | 66,100 |
| 2024-02-26 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 200 |
| 2024-02-23 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 100 |
| 2024-02-22 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 200 |
| 2024-02-21 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 16,900 |
| 2024-02-20 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 1,300 |
| 2024-02-19 | 141.00 | 144.00 | 138.00 | 140.00 | 140.00 | 70,900 |
| 2024-02-16 | 137.00 | 147.00 | 137.00 | 140.00 | 140.00 | 403,700 |
| 2024-02-15 | 135.00 | 137.00 | 131.00 | 137.00 | 137.00 | 138,200 |
| 2024-02-13 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 19,000 |
| 2024-02-12 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | 1,700 |
| 2024-02-07 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 1,800 |
| 2024-02-06 | 133.00 | 137.00 | 133.00 | 135.00 | 135.00 | 4,000 |
| 2024-02-05 | 135.00 | 139.00 | 132.00 | 132.00 | 132.00 | 87,600 |
| 2024-02-02 | 136.00 | 145.00 | 135.00 | 135.00 | 135.00 | 122,900 |
| 2024-02-01 | 134.00 | 137.00 | 132.00 | 136.00 | 136.00 | 16,800 |
| 2024-01-31 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | 1,800 |
| 2024-01-30 | 138.00 | 139.00 | 134.00 | 134.00 | 134.00 | 30,200 |
| 2024-01-29 | 139.00 | 146.00 | 132.00 | 133.00 | 133.00 | 171,700 |
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.