Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 3,800 |
| 2023-01-25 | 169.00 | 171.00 | 165.00 | 168.00 | 168.00 | 10,100 |
| 2023-01-24 | 168.00 | 174.00 | 168.00 | 168.00 | 168.00 | 12,600 |
| 2023-01-20 | 168.00 | 169.00 | 161.00 | 168.00 | 168.00 | 20,300 |
| 2023-01-19 | 173.00 | 173.00 | 169.00 | 169.00 | 169.00 | 1,100 |
| 2023-01-18 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | 600 |
| 2023-01-17 | 174.00 | 174.00 | 168.00 | 169.00 | 169.00 | 3,200 |
| 2023-01-16 | 174.00 | 176.00 | 167.00 | 171.00 | 171.00 | 5,700 |
| 2023-01-13 | 168.00 | 174.00 | 168.00 | 174.00 | 174.00 | 800 |
| 2023-01-12 | 165.00 | 178.00 | 165.00 | 168.00 | 168.00 | 40,800 |
| 2023-01-11 | 168.00 | 175.00 | 165.00 | 165.00 | 165.00 | 9,000 |
| 2023-01-10 | 178.00 | 178.00 | 167.00 | 168.00 | 168.00 | 47,400 |
| 2023-01-09 | 172.00 | 200.00 | 172.00 | 175.00 | 175.00 | 200,800 |
| 2023-01-06 | 173.00 | 175.00 | 170.00 | 173.00 | 173.00 | 19,900 |
| 2023-01-05 | 184.00 | 184.00 | 175.00 | 175.00 | 175.00 | 1,200 |
| 2023-01-04 | 186.00 | 187.00 | 182.00 | 183.00 | 183.00 | 7,300 |
| 2023-01-03 | 184.00 | 184.00 | 175.00 | 182.00 | 182.00 | 11,900 |
| 2023-01-02 | 178.00 | 185.00 | 178.00 | 184.00 | 184.00 | 445,700 |
| 2022-12-30 | 181.00 | 181.00 | 172.00 | 172.00 | 172.00 | 1,900 |
| 2022-12-29 | 175.00 | 181.00 | 175.00 | 178.00 | 178.00 | 5,200 |
| 2022-12-28 | 175.00 | 178.00 | 174.00 | 174.00 | 174.00 | 5,200 |
| 2022-12-27 | 171.00 | 175.00 | 170.00 | 175.00 | 175.00 | 3,300 |
| 2022-12-26 | 169.00 | 176.00 | 167.00 | 174.00 | 174.00 | 15,600 |
| 2022-12-23 | 174.00 | 179.00 | 169.00 | 169.00 | 169.00 | 35,200 |
| 2022-12-22 | 178.00 | 178.00 | 174.00 | 177.00 | 177.00 | 2,700 |
| 2022-12-21 | 181.00 | 181.00 | 170.00 | 178.00 | 178.00 | 8,800 |
| 2022-12-20 | 174.00 | 177.00 | 172.00 | 174.00 | 174.00 | 2,100 |
| 2022-12-19 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | 10,400 |
| 2022-12-16 | 189.00 | 189.00 | 169.00 | 181.00 | 181.00 | 284,500 |
| 2022-12-15 | 185.00 | 185.00 | 170.00 | 181.00 | 181.00 | 79,300 |
| 2022-12-14 | 184.00 | 184.00 | 175.00 | 177.00 | 177.00 | 77,400 |
| 2022-12-13 | 179.00 | 183.00 | 179.00 | 181.00 | 181.00 | 1,300 |
| 2022-12-12 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | 27,700 |
| 2022-12-09 | 183.00 | 188.00 | 181.00 | 181.00 | 181.00 | 2,600 |
| 2022-12-08 | 182.00 | 193.00 | 181.00 | 183.00 | 183.00 | 9,900 |
| 2022-12-07 | 182.00 | 190.00 | 180.00 | 182.00 | 182.00 | 6,000 |
| 2022-12-06 | 185.00 | 194.00 | 183.00 | 183.00 | 183.00 | 33,800 |
| 2022-12-05 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | 4,000 |
| 2022-12-02 | 184.00 | 197.00 | 183.00 | 189.00 | 189.00 | 84,700 |
| 2022-12-01 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 1,000 |
| 2022-11-30 | 186.00 | 186.00 | 182.00 | 184.00 | 184.00 | 4,700 |
| 2022-11-29 | 188.00 | 202.00 | 182.00 | 182.00 | 182.00 | 96,800 |
| 2022-11-28 | 189.00 | 190.00 | 187.00 | 188.00 | 188.00 | 1,200 |
| 2022-11-25 | 186.00 | 198.00 | 184.00 | 185.00 | 185.00 | 82,400 |
| 2022-11-24 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2022-11-23 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2022-11-22 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 800 |
| 2022-11-21 | 187.00 | 187.00 | 182.00 | 186.00 | 186.00 | 34,800 |
| 2022-11-18 | 180.00 | 199.00 | 180.00 | 187.00 | 187.00 | 27,900 |
| 2022-11-17 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 900 |
| 2022-11-16 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | 2,800 |
| 2022-11-15 | 187.00 | 187.00 | 183.00 | 185.00 | 185.00 | 2,300 |
| 2022-11-14 | 184.00 | 192.00 | 180.00 | 187.00 | 187.00 | 82,300 |
| 2022-11-11 | 186.00 | 197.00 | 183.00 | 183.00 | 183.00 | 8,600 |
| 2022-11-10 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 300 |
| 2022-11-09 | 180.00 | 190.00 | 180.00 | 181.00 | 181.00 | 39,900 |
| 2022-11-08 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,100 |
| 2022-11-07 | 180.00 | 185.00 | 180.00 | 182.00 | 182.00 | 4,200 |
| 2022-11-04 | 181.00 | 184.00 | 180.00 | 184.00 | 184.00 | 4,200 |
| 2022-11-03 | 180.00 | 187.00 | 180.00 | 186.00 | 186.00 | 2,600 |
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.