Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 50,500 |
| 2023-08-03 | 141.00 | 148.00 | 141.00 | 146.00 | 146.00 | 27,300 |
| 2023-08-02 | 147.00 | 147.00 | 141.00 | 141.00 | 141.00 | 2,500 |
| 2023-08-01 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 6,800 |
| 2023-07-31 | 147.00 | 150.00 | 146.00 | 148.00 | 148.00 | 67,500 |
| 2023-07-28 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 8,100 |
| 2023-07-27 | 146.00 | 146.00 | 141.00 | 141.00 | 141.00 | 2,400 |
| 2023-07-26 | 145.00 | 148.00 | 143.00 | 143.00 | 143.00 | 22,000 |
| 2023-07-25 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | 600 |
| 2023-07-24 | 143.00 | 143.00 | 137.00 | 139.00 | 139.00 | 4,800 |
| 2023-07-21 | 138.00 | 145.00 | 138.00 | 144.00 | 144.00 | 3,500 |
| 2023-07-20 | 139.00 | 141.00 | 137.00 | 138.00 | 138.00 | 6,200 |
| 2023-07-18 | 142.00 | 145.00 | 135.00 | 139.00 | 139.00 | 516,600 |
| 2023-07-17 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | 18,600 |
| 2023-07-14 | 142.00 | 145.00 | 138.00 | 145.00 | 145.00 | 2,100 |
| 2023-07-13 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 2,900 |
| 2023-07-12 | 132.00 | 140.00 | 132.00 | 140.00 | 140.00 | 178,100 |
| 2023-07-11 | 129.00 | 136.00 | 129.00 | 131.00 | 131.00 | 55,300 |
| 2023-07-10 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 100 |
| 2023-07-07 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 200 |
| 2023-07-06 | 130.00 | 137.00 | 129.00 | 137.00 | 137.00 | 241,300 |
| 2023-07-05 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,100 |
| 2023-07-04 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | 73,600 |
| 2023-07-03 | 128.00 | 135.00 | 123.00 | 135.00 | 135.00 | 157,600 |
| 2023-06-27 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 2,700 |
| 2023-06-26 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | 80,100 |
| 2023-06-23 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 2,400 |
| 2023-06-22 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 11,000 |
| 2023-06-21 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 600 |
| 2023-06-20 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 100 |
| 2023-06-19 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 7,100 |
| 2023-06-16 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 10,200 |
| 2023-06-15 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 42,900 |
| 2023-06-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2,600 |
| 2023-06-13 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 6,600 |
| 2023-06-12 | 121.00 | 129.00 | 121.00 | 126.00 | 126.00 | 13,700 |
| 2023-06-09 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2,300 |
| 2023-06-08 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | 75,900 |
| 2023-06-07 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 12,800 |
| 2023-06-06 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 101,300 |
| 2023-06-05 | 124.00 | 124.00 | 121.00 | 124.00 | 124.00 | 3,700 |
| 2023-05-31 | 125.00 | 125.00 | 120.00 | 124.00 | 124.00 | 14,900 |
| 2023-05-30 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 200 |
| 2023-05-29 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 1,300 |
| 2023-05-26 | 122.00 | 124.00 | 120.00 | 124.00 | 124.00 | 6,300 |
| 2023-05-25 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1,100 |
| 2023-05-24 | 121.00 | 125.00 | 120.00 | 125.00 | 125.00 | 33,400 |
| 2023-05-23 | 120.00 | 124.00 | 120.00 | 121.00 | 121.00 | 3,900 |
| 2023-05-22 | 125.00 | 126.00 | 119.00 | 119.00 | 119.00 | 69,900 |
| 2023-05-19 | 126.00 | 126.00 | 123.00 | 126.00 | 126.00 | 600 |
| 2023-05-17 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 3,900 |
| 2023-05-16 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 39,300 |
| 2023-05-15 | 126.00 | 126.00 | 120.00 | 125.00 | 125.00 | 221,400 |
| 2023-05-12 | 127.00 | 127.00 | 120.00 | 126.00 | 126.00 | 125,700 |
| 2023-05-11 | 123.00 | 128.00 | 122.00 | 127.00 | 127.00 | 14,800 |
| 2023-05-10 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 6,800 |
| 2023-05-09 | 125.00 | 131.00 | 123.00 | 127.00 | 127.00 | 12,600 |
| 2023-05-08 | 120.00 | 127.00 | 120.00 | 124.00 | 124.00 | 33,600 |
| 2023-05-05 | 127.00 | 128.00 | 123.00 | 123.00 | 123.00 | 6,300 |
| 2023-05-04 | 121.00 | 127.00 | 119.00 | 127.00 | 127.00 | 69,000 |
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.