Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 186.00 | 190.00 | 179.00 | 180.00 | 180.00 | 73,100 |
| 2022-11-01 | 188.00 | 189.00 | 179.00 | 181.00 | 181.00 | 22,800 |
| 2022-10-31 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | 2,000 |
| 2022-10-28 | 186.00 | 196.00 | 183.00 | 185.00 | 185.00 | 30,200 |
| 2022-10-27 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | 1,700 |
| 2022-10-26 | 190.00 | 191.00 | 180.00 | 185.00 | 185.00 | 136,700 |
| 2022-10-25 | 191.00 | 197.00 | 184.00 | 185.00 | 185.00 | 87,100 |
| 2022-10-24 | 188.00 | 193.00 | 184.00 | 185.00 | 185.00 | 113,600 |
| 2022-10-21 | 193.00 | 193.00 | 187.00 | 191.00 | 191.00 | 32,900 |
| 2022-10-20 | 187.00 | 190.00 | 186.00 | 188.00 | 188.00 | 13,200 |
| 2022-10-19 | 188.00 | 194.00 | 185.00 | 194.00 | 194.00 | 4,000 |
| 2022-10-18 | 187.00 | 194.00 | 187.00 | 188.00 | 188.00 | 55,600 |
| 2022-10-17 | 192.00 | 192.00 | 186.00 | 187.00 | 187.00 | 25,100 |
| 2022-10-14 | 192.00 | 198.00 | 189.00 | 192.00 | 192.00 | 33,700 |
| 2022-10-13 | 196.00 | 199.00 | 192.00 | 198.00 | 198.00 | 10,500 |
| 2022-10-12 | 190.00 | 198.00 | 190.00 | 197.00 | 197.00 | 2,400 |
| 2022-10-11 | 195.00 | 195.00 | 190.00 | 191.00 | 191.00 | 51,400 |
| 2022-10-10 | 196.00 | 196.00 | 190.00 | 195.00 | 195.00 | 13,100 |
| 2022-10-07 | 198.00 | 199.00 | 192.00 | 196.00 | 196.00 | 16,300 |
| 2022-10-06 | 200.00 | 200.00 | 190.00 | 191.00 | 191.00 | 4,200 |
| 2022-10-05 | 193.00 | 200.00 | 192.00 | 199.00 | 199.00 | 49,200 |
| 2022-10-04 | 200.00 | 200.00 | 192.00 | 192.00 | 192.00 | 8,800 |
| 2022-10-03 | 196.00 | 199.00 | 196.00 | 198.00 | 198.00 | 600 |
| 2022-09-30 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 14,400 |
| 2022-09-29 | 199.00 | 200.00 | 197.00 | 199.00 | 199.00 | 1,100 |
| 2022-09-28 | 197.00 | 197.00 | 196.00 | 197.00 | 197.00 | 1,800 |
| 2022-09-27 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | 2,200 |
| 2022-09-26 | 193.00 | 199.00 | 192.00 | 199.00 | 199.00 | 25,400 |
| 2022-09-23 | 202.00 | 202.00 | 192.00 | 193.00 | 193.00 | 242,300 |
| 2022-09-22 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 36,300 |
| 2022-09-21 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 10,900 |
| 2022-09-20 | 202.00 | 214.00 | 192.00 | 202.00 | 202.00 | 332,700 |
| 2022-09-19 | 210.00 | 210.00 | 200.00 | 206.00 | 206.00 | 162,600 |
| 2022-09-16 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 15,700 |
| 2022-09-15 | 206.00 | 212.00 | 204.00 | 206.00 | 206.00 | 149,500 |
| 2022-09-14 | 204.00 | 216.00 | 202.00 | 210.00 | 210.00 | 76,500 |
| 2022-09-13 | 208.00 | 216.00 | 208.00 | 210.00 | 210.00 | 185,400 |
| 2022-09-12 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | 31,600 |
| 2022-09-09 | 212.00 | 216.00 | 206.00 | 206.00 | 206.00 | 107,000 |
| 2022-09-08 | 204.00 | 212.00 | 202.00 | 208.00 | 208.00 | 118,300 |
| 2022-09-07 | 210.00 | 216.00 | 208.00 | 208.00 | 208.00 | 56,500 |
| 2022-09-06 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 35,100 |
| 2022-09-05 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 6,800 |
| 2022-09-02 | 204.00 | 214.00 | 202.00 | 208.00 | 208.00 | 62,300 |
| 2022-09-01 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | 40,300 |
| 2022-08-31 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 5,600 |
| 2022-08-30 | 210.00 | 214.00 | 206.00 | 214.00 | 214.00 | 14,500 |
| 2022-08-29 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 16,900 |
| 2022-08-26 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 20,100 |
| 2022-08-25 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 17,200 |
| 2022-08-24 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 101,000 |
| 2022-08-23 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 5,800 |
| 2022-08-22 | 212.00 | 216.00 | 210.00 | 212.00 | 212.00 | 10,900 |
| 2022-08-19 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | 36,200 |
| 2022-08-18 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 31,900 |
| 2022-08-16 | 230.00 | 230.00 | 214.00 | 214.00 | 214.00 | 382,200 |
| 2022-08-15 | 210.00 | 234.00 | 210.00 | 230.00 | 230.00 | 399,100 |
| 2022-08-12 | 208.00 | 216.00 | 208.00 | 214.00 | 214.00 | 23,300 |
| 2022-08-11 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 5,400 |
| 2022-08-10 | 214.00 | 220.00 | 212.00 | 218.00 | 218.00 | 8,600 |
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.