Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 137.00 | 137.00 | 130.00 | 131.00 | 131.00 | 1,600 |
| 2023-10-30 | 133.00 | 134.00 | 130.00 | 133.00 | 133.00 | 2,400 |
| 2023-10-27 | 137.00 | 144.00 | 128.00 | 133.00 | 133.00 | 214,400 |
| 2023-10-26 | 136.00 | 159.00 | 128.00 | 131.00 | 131.00 | 245,900 |
| 2023-10-25 | 126.00 | 136.00 | 126.00 | 136.00 | 136.00 | 8,100 |
| 2023-10-24 | 129.00 | 135.00 | 128.00 | 134.00 | 134.00 | 16,400 |
| 2023-10-23 | 130.00 | 133.00 | 126.00 | 133.00 | 133.00 | 2,300 |
| 2023-10-20 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 500 |
| 2023-10-19 | 132.00 | 138.00 | 123.00 | 138.00 | 138.00 | 31,400 |
| 2023-10-18 | 133.00 | 138.00 | 133.00 | 133.00 | 133.00 | 1,500 |
| 2023-10-17 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 500 |
| 2023-10-16 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2,600 |
| 2023-10-13 | 138.00 | 138.00 | 133.00 | 133.00 | 133.00 | 400 |
| 2023-10-12 | 139.00 | 139.00 | 133.00 | 133.00 | 133.00 | 11,500 |
| 2023-10-11 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 100 |
| 2023-10-10 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | 900 |
| 2023-10-09 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 11,900 |
| 2023-10-06 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 30,700 |
| 2023-10-05 | 140.00 | 143.00 | 132.00 | 132.00 | 132.00 | 26,100 |
| 2023-10-04 | 132.00 | 140.00 | 130.00 | 140.00 | 140.00 | 42,000 |
| 2023-10-03 | 140.00 | 142.00 | 132.00 | 132.00 | 132.00 | 8,000 |
| 2023-10-02 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 5,500 |
| 2023-09-29 | 139.00 | 148.00 | 139.00 | 139.00 | 139.00 | 3,300 |
| 2023-09-27 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 1,000 |
| 2023-09-26 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 6,800 |
| 2023-09-25 | 139.00 | 147.00 | 139.00 | 141.00 | 141.00 | 4,000 |
| 2023-09-22 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 900 |
| 2023-09-21 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 7,600 |
| 2023-09-20 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 100 |
| 2023-09-19 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | 5,400 |
| 2023-09-18 | 138.00 | 147.00 | 138.00 | 145.00 | 145.00 | 800 |
| 2023-09-15 | 145.00 | 147.00 | 138.00 | 147.00 | 147.00 | 49,600 |
| 2023-09-14 | 139.00 | 145.00 | 139.00 | 140.00 | 140.00 | 44,900 |
| 2023-09-13 | 140.00 | 144.00 | 139.00 | 139.00 | 139.00 | 8,900 |
| 2023-09-12 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 100 |
| 2023-09-11 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | 2,700 |
| 2023-09-08 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2023-09-07 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 100 |
| 2023-09-06 | 147.00 | 147.00 | 131.00 | 147.00 | 147.00 | 145,700 |
| 2023-09-05 | 146.00 | 148.00 | 140.00 | 148.00 | 148.00 | 7,100 |
| 2023-09-04 | 145.00 | 146.00 | 134.00 | 146.00 | 146.00 | 151,000 |
| 2023-09-01 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | 25,800 |
| 2023-08-31 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 400 |
| 2023-08-30 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | 22,300 |
| 2023-08-29 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 300 |
| 2023-08-28 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
| 2023-08-25 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-08-24 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | 6,500 |
| 2023-08-23 | 160.00 | 177.00 | 150.00 | 158.00 | 158.00 | 67,600 |
| 2023-08-22 | 161.00 | 161.00 | 160.00 | 161.00 | 161.00 | 26,300 |
| 2023-08-21 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 200 |
| 2023-08-18 | 170.00 | 170.00 | 162.00 | 165.00 | 165.00 | 4,200 |
| 2023-08-16 | 164.00 | 166.00 | 163.00 | 165.00 | 165.00 | 57,400 |
| 2023-08-15 | 169.00 | 170.00 | 164.00 | 164.00 | 164.00 | 43,400 |
| 2023-08-14 | 169.00 | 170.00 | 163.00 | 168.00 | 168.00 | 8,400 |
| 2023-08-11 | 168.00 | 168.00 | 162.00 | 166.00 | 166.00 | 16,100 |
| 2023-08-10 | 174.00 | 174.00 | 165.00 | 168.00 | 168.00 | 15,400 |
| 2023-08-09 | 174.00 | 183.00 | 165.00 | 165.00 | 165.00 | 35,500 |
| 2023-08-08 | 154.00 | 184.00 | 149.00 | 178.00 | 178.00 | 418,900 |
| 2023-08-07 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 59,700 |
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.