Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 122.00 | 129.00 | 118.00 | 127.00 | 127.00 | 102,300 |
| 2023-05-02 | 122.00 | 131.00 | 122.00 | 122.00 | 122.00 | 41,900 |
| 2023-04-28 | 117.00 | 122.00 | 116.00 | 122.00 | 122.00 | 18,000 |
| 2023-04-27 | 125.00 | 125.00 | 116.00 | 122.00 | 122.00 | 3,900 |
| 2023-04-26 | 120.00 | 123.00 | 115.00 | 121.00 | 121.00 | 56,400 |
| 2023-04-18 | 122.00 | 123.00 | 115.00 | 120.00 | 120.00 | 162,700 |
| 2023-04-17 | 130.00 | 133.00 | 122.00 | 122.00 | 122.00 | 346,100 |
| 2023-04-14 | 138.00 | 169.00 | 126.00 | 126.00 | 126.00 | 16,711,400 |
| 2023-04-13 | 133.00 | 164.00 | 133.00 | 135.00 | 135.00 | 2,090,400 |
| 2023-04-12 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 104,200 |
| 2023-04-11 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 6,300 |
| 2023-04-10 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 1,100 |
| 2023-04-06 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 600 |
| 2023-04-05 | 133.00 | 137.00 | 132.00 | 133.00 | 133.00 | 65,500 |
| 2023-04-04 | 140.00 | 141.00 | 132.00 | 132.00 | 132.00 | 35,100 |
| 2023-04-03 | 137.00 | 140.00 | 131.00 | 135.00 | 135.00 | 375,800 |
| 2023-03-31 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | 8,600 |
| 2023-03-30 | 141.00 | 144.00 | 135.00 | 142.00 | 142.00 | 178,700 |
| 2023-03-29 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1,400 |
| 2023-03-28 | 140.00 | 140.00 | 129.00 | 138.00 | 138.00 | 181,600 |
| 2023-03-27 | 130.00 | 143.00 | 128.00 | 133.00 | 133.00 | 112,900 |
| 2023-03-24 | 142.00 | 148.00 | 137.00 | 137.00 | 137.00 | 425,800 |
| 2023-03-21 | 145.00 | 155.00 | 139.00 | 147.00 | 147.00 | 169,600 |
| 2023-03-20 | 146.00 | 147.00 | 146.00 | 146.00 | 146.00 | 23,600 |
| 2023-03-17 | 150.00 | 155.00 | 145.00 | 147.00 | 147.00 | 15,600 |
| 2023-03-16 | 156.00 | 156.00 | 150.00 | 154.00 | 154.00 | 10,900 |
| 2023-03-15 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 7,700 |
| 2023-03-14 | 156.00 | 157.00 | 156.00 | 156.00 | 156.00 | 1,400 |
| 2023-03-13 | 157.00 | 180.00 | 155.00 | 157.00 | 157.00 | 93,200 |
| 2023-03-10 | 159.00 | 162.00 | 157.00 | 157.00 | 157.00 | 1,500 |
| 2023-03-09 | 161.00 | 163.00 | 159.00 | 159.00 | 159.00 | 4,600 |
| 2023-03-08 | 161.00 | 165.00 | 155.00 | 161.00 | 161.00 | 161,300 |
| 2023-03-07 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | 50,500 |
| 2023-03-06 | 164.00 | 165.00 | 159.00 | 163.00 | 163.00 | 12,900 |
| 2023-03-03 | 160.00 | 164.00 | 159.00 | 164.00 | 164.00 | 3,000 |
| 2023-03-02 | 161.00 | 161.00 | 160.00 | 161.00 | 161.00 | 400 |
| 2023-03-01 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | 12,500 |
| 2023-02-28 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 400 |
| 2023-02-27 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2,700 |
| 2023-02-24 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | 700 |
| 2023-02-23 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | 1,100 |
| 2023-02-22 | 164.00 | 167.00 | 163.00 | 166.00 | 166.00 | 1,400 |
| 2023-02-21 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | 5,800 |
| 2023-02-20 | 165.00 | 169.00 | 164.00 | 164.00 | 164.00 | 5,900 |
| 2023-02-17 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 5,700 |
| 2023-02-16 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-02-15 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 2,400 |
| 2023-02-14 | 165.00 | 169.00 | 165.00 | 168.00 | 168.00 | 1,800 |
| 2023-02-13 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 52,900 |
| 2023-02-10 | 169.00 | 169.00 | 164.00 | 164.00 | 164.00 | 22,100 |
| 2023-02-09 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 200 |
| 2023-02-08 | 168.00 | 168.00 | 164.00 | 167.00 | 167.00 | 26,400 |
| 2023-02-07 | 169.00 | 171.00 | 165.00 | 168.00 | 168.00 | 937,900 |
| 2023-02-06 | 168.00 | 179.00 | 168.00 | 176.00 | 176.00 | 19,000 |
| 2023-02-03 | 169.00 | 169.00 | 164.00 | 167.00 | 167.00 | 2,500 |
| 2023-02-02 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2023-02-01 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | 2,900 |
| 2023-01-31 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 3,600 |
| 2023-01-30 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 3,800 |
| 2023-01-27 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | 44,500 |
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.