Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 210.00 | 220.00 | 210.00 | 216.00 | 216.00 | 10,700 |
| 2022-08-08 | 216.00 | 220.00 | 210.00 | 218.00 | 218.00 | 29,700 |
| 2022-08-05 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 14,100 |
| 2022-08-04 | 212.00 | 216.00 | 208.00 | 214.00 | 214.00 | 16,000 |
| 2022-08-03 | 212.00 | 216.00 | 206.00 | 214.00 | 214.00 | 44,700 |
| 2022-08-02 | 214.00 | 220.00 | 202.00 | 214.00 | 214.00 | 21,800 |
| 2022-08-01 | 212.00 | 212.00 | 204.00 | 212.00 | 212.00 | 5,900 |
| 2022-07-29 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | 30,000 |
| 2022-07-28 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | 1,100 |
| 2022-07-27 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | 44,600 |
| 2022-07-26 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 30,100 |
| 2022-07-25 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 53,400 |
| 2022-07-22 | 220.00 | 220.00 | 208.00 | 214.00 | 214.00 | 5,000 |
| 2022-07-21 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | 48,100 |
| 2022-07-20 | 214.00 | 214.00 | 202.00 | 210.00 | 210.00 | 69,500 |
| 2022-07-19 | 208.00 | 214.00 | 208.00 | 212.00 | 212.00 | 12,100 |
| 2022-07-18 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 1,000 |
| 2022-07-15 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 1,000 |
| 2022-07-14 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 15,900 |
| 2022-07-13 | 210.00 | 218.00 | 210.00 | 218.00 | 218.00 | 236,500 |
| 2022-07-12 | 212.00 | 220.00 | 202.00 | 210.00 | 210.00 | 48,000 |
| 2022-07-11 | 204.00 | 212.00 | 204.00 | 212.00 | 212.00 | 2,600 |
| 2022-07-08 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1,800 |
| 2022-07-07 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 2,600 |
| 2022-07-06 | 204.00 | 218.00 | 202.00 | 212.00 | 212.00 | 37,300 |
| 2022-07-05 | 210.00 | 218.00 | 202.00 | 214.00 | 214.00 | 35,900 |
| 2022-07-04 | 216.00 | 216.00 | 200.00 | 210.00 | 210.00 | 47,100 |
| 2022-07-01 | 216.00 | 218.00 | 204.00 | 214.00 | 214.00 | 5,000 |
| 2022-06-30 | 204.00 | 216.00 | 204.00 | 216.00 | 216.00 | 139,900 |
| 2022-06-29 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | 9,000 |
| 2022-06-28 | 216.00 | 218.00 | 208.00 | 208.00 | 208.00 | 13,800 |
| 2022-06-27 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 35,100 |
| 2022-06-24 | 206.00 | 216.00 | 206.00 | 212.00 | 212.00 | 27,500 |
| 2022-06-23 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 14,800 |
| 2022-06-22 | 210.00 | 212.00 | 200.00 | 212.00 | 212.00 | 76,600 |
| 2022-06-21 | 208.00 | 216.00 | 202.00 | 210.00 | 210.00 | 24,500 |
| 2022-06-20 | 204.00 | 212.00 | 200.00 | 212.00 | 212.00 | 17,100 |
| 2022-06-17 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | 101,100 |
| 2022-06-16 | 218.00 | 218.00 | 204.00 | 204.00 | 204.00 | 297,100 |
| 2022-06-15 | 212.00 | 220.00 | 208.00 | 218.00 | 218.00 | 24,200 |
| 2022-06-14 | 202.00 | 216.00 | 202.00 | 214.00 | 214.00 | 49,100 |
| 2022-06-13 | 210.00 | 216.00 | 208.00 | 214.00 | 214.00 | 7,700 |
| 2022-06-10 | 214.00 | 218.00 | 212.00 | 216.00 | 216.00 | 12,500 |
| 2022-06-09 | 210.00 | 216.00 | 210.00 | 214.00 | 214.00 | 6,300 |
| 2022-06-08 | 218.00 | 218.00 | 208.00 | 210.00 | 210.00 | 20,300 |
| 2022-06-07 | 212.00 | 220.00 | 212.00 | 216.00 | 216.00 | 16,000 |
| 2022-06-06 | 216.00 | 220.00 | 210.00 | 212.00 | 212.00 | 16,700 |
| 2022-06-03 | 218.00 | 226.00 | 204.00 | 216.00 | 216.00 | 17,700 |
| 2022-06-02 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 48,700 |
| 2022-05-31 | 216.00 | 220.00 | 210.00 | 216.00 | 216.00 | 86,200 |
| 2022-05-30 | 206.00 | 216.00 | 206.00 | 216.00 | 216.00 | 141,300 |
| 2022-05-27 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 48,600 |
| 2022-05-25 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 48,000 |
| 2022-05-24 | 210.00 | 210.00 | 200.00 | 206.00 | 206.00 | 83,400 |
| 2022-05-23 | 206.00 | 214.00 | 206.00 | 208.00 | 208.00 | 42,300 |
| 2022-05-20 | 212.00 | 226.00 | 206.00 | 210.00 | 210.00 | 26,200 |
| 2022-05-19 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 41,300 |
| 2022-05-18 | 218.00 | 218.00 | 210.00 | 210.00 | 210.00 | 65,300 |
| 2022-05-17 | 224.00 | 236.00 | 210.00 | 212.00 | 212.00 | 171,000 |
| 2022-05-13 | 216.00 | 224.00 | 214.00 | 218.00 | 218.00 | 36,000 |
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.