Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 132.00 | 140.00 | 132.00 | 138.00 | 138.00 | 7,300 |
| 2024-01-25 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 500 |
| 2024-01-24 | 137.00 | 146.00 | 134.00 | 140.00 | 140.00 | 143,100 |
| 2024-01-23 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 11,700 |
| 2024-01-22 | 136.00 | 139.00 | 130.00 | 136.00 | 136.00 | 236,900 |
| 2024-01-19 | 137.00 | 139.00 | 133.00 | 136.00 | 136.00 | 10,700 |
| 2024-01-18 | 132.00 | 137.00 | 132.00 | 137.00 | 137.00 | 2,400 |
| 2024-01-17 | 136.00 | 137.00 | 134.00 | 137.00 | 137.00 | 7,700 |
| 2024-01-16 | 136.00 | 136.00 | 131.00 | 136.00 | 136.00 | 95,100 |
| 2024-01-15 | 134.00 | 148.00 | 132.00 | 134.00 | 134.00 | 210,700 |
| 2024-01-12 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | 97,100 |
| 2024-01-11 | 133.00 | 140.00 | 133.00 | 134.00 | 134.00 | 174,400 |
| 2024-01-10 | 138.00 | 141.00 | 132.00 | 134.00 | 134.00 | 273,400 |
| 2024-01-09 | 139.00 | 143.00 | 133.00 | 137.00 | 137.00 | 211,100 |
| 2024-01-08 | 180.00 | 180.00 | 133.00 | 139.00 | 139.00 | 2,486,000 |
| 2024-01-05 | 130.00 | 172.00 | 129.00 | 172.00 | 172.00 | 4,081,100 |
| 2024-01-04 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 7,300 |
| 2024-01-03 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | 52,100 |
| 2024-01-02 | 130.00 | 138.00 | 127.00 | 130.00 | 130.00 | 82,600 |
| 2023-12-29 | 127.00 | 133.00 | 127.00 | 128.00 | 128.00 | 10,500 |
| 2023-12-28 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 6,900 |
| 2023-12-27 | 128.00 | 136.00 | 126.00 | 128.00 | 128.00 | 123,700 |
| 2023-12-22 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 18,700 |
| 2023-12-21 | 130.00 | 132.00 | 125.00 | 125.00 | 125.00 | 66,700 |
| 2023-12-20 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 25,600 |
| 2023-12-19 | 128.00 | 131.00 | 128.00 | 129.00 | 129.00 | 1,900 |
| 2023-12-18 | 133.00 | 133.00 | 125.00 | 133.00 | 133.00 | 146,500 |
| 2023-12-15 | 130.00 | 134.00 | 128.00 | 133.00 | 133.00 | 160,600 |
| 2023-12-14 | 130.00 | 136.00 | 128.00 | 132.00 | 132.00 | 177,200 |
| 2023-12-13 | 128.00 | 147.00 | 126.00 | 132.00 | 132.00 | 299,400 |
| 2023-12-12 | 135.00 | 137.00 | 126.00 | 128.00 | 128.00 | 140,000 |
| 2023-12-11 | 137.00 | 137.00 | 132.00 | 132.00 | 132.00 | 26,500 |
| 2023-12-08 | 134.00 | 143.00 | 134.00 | 138.00 | 138.00 | 33,400 |
| 2023-12-07 | 139.00 | 142.00 | 135.00 | 136.00 | 136.00 | 35,400 |
| 2023-12-06 | 136.00 | 152.00 | 135.00 | 139.00 | 139.00 | 501,100 |
| 2023-12-05 | 143.00 | 147.00 | 137.00 | 137.00 | 137.00 | 29,100 |
| 2023-12-04 | 140.00 | 148.00 | 135.00 | 140.00 | 140.00 | 295,900 |
| 2023-12-01 | 148.00 | 148.00 | 141.00 | 141.00 | 141.00 | 339,500 |
| 2023-11-30 | 147.00 | 158.00 | 143.00 | 150.00 | 150.00 | 892,100 |
| 2023-11-29 | 195.00 | 218.00 | 150.00 | 156.00 | 156.00 | 8,291,200 |
| 2023-11-28 | 135.00 | 178.00 | 134.00 | 178.00 | 178.00 | 1,754,300 |
| 2023-11-27 | 137.00 | 138.00 | 132.00 | 132.00 | 132.00 | 300 |
| 2023-11-24 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 200 |
| 2023-11-23 | 137.00 | 139.00 | 132.00 | 132.00 | 132.00 | 1,500 |
| 2023-11-22 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 700 |
| 2023-11-21 | 130.00 | 140.00 | 130.00 | 132.00 | 132.00 | 51,100 |
| 2023-11-20 | 136.00 | 141.00 | 136.00 | 138.00 | 138.00 | 4,200 |
| 2023-11-17 | 135.00 | 136.00 | 130.00 | 136.00 | 136.00 | 2,800 |
| 2023-11-16 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 3,300 |
| 2023-11-15 | 144.00 | 144.00 | 138.00 | 138.00 | 138.00 | 8,600 |
| 2023-11-14 | 129.00 | 148.00 | 125.00 | 144.00 | 144.00 | 115,400 |
| 2023-11-13 | 128.00 | 128.00 | 118.00 | 127.00 | 127.00 | 29,800 |
| 2023-11-10 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 33,600 |
| 2023-11-09 | 134.00 | 135.00 | 125.00 | 134.00 | 134.00 | 1,200 |
| 2023-11-08 | 125.00 | 137.00 | 125.00 | 131.00 | 131.00 | 1,600 |
| 2023-11-07 | 129.00 | 139.00 | 129.00 | 133.00 | 133.00 | 102,400 |
| 2023-11-06 | 133.00 | 133.00 | 129.00 | 129.00 | 129.00 | 500 |
| 2023-11-03 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 100 |
| 2023-11-02 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1,100 |
| 2023-11-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 100 |
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.