Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 216.00 | 224.00 | 214.00 | 218.00 | 218.00 | 36,000 |
| 2022-05-12 | 228.00 | 228.00 | 216.00 | 222.00 | 222.00 | 69,500 |
| 2022-05-11 | 220.00 | 232.00 | 216.00 | 222.00 | 222.00 | 51,400 |
| 2022-05-10 | 216.00 | 234.00 | 216.00 | 228.00 | 228.00 | 17,200 |
| 2022-05-09 | 226.00 | 244.00 | 214.00 | 228.00 | 228.00 | 63,000 |
| 2022-04-28 | 218.00 | 226.00 | 216.00 | 226.00 | 226.00 | 31,700 |
| 2022-04-27 | 226.00 | 228.00 | 218.00 | 226.00 | 226.00 | 10,900 |
| 2022-04-26 | 224.00 | 228.00 | 218.00 | 226.00 | 226.00 | 129,800 |
| 2022-04-25 | 224.00 | 234.00 | 224.00 | 228.00 | 228.00 | 46,200 |
| 2022-04-22 | 238.00 | 238.00 | 228.00 | 228.00 | 228.00 | 44,700 |
| 2022-04-21 | 240.00 | 242.00 | 226.00 | 234.00 | 234.00 | 279,100 |
| 2022-04-20 | 234.00 | 240.00 | 230.00 | 238.00 | 238.00 | 326,800 |
| 2022-04-19 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | 99,800 |
| 2022-04-18 | 226.00 | 250.00 | 224.00 | 236.00 | 236.00 | 1,367,600 |
| 2022-04-14 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | 196,000 |
| 2022-04-13 | 232.00 | 236.00 | 228.00 | 228.00 | 228.00 | 1,469,400 |
| 2022-04-12 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 298,600 |
| 2022-04-11 | 230.00 | 240.00 | 230.00 | 232.00 | 232.00 | 577,700 |
| 2022-04-08 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 241,500 |
| 2022-04-07 | 232.00 | 236.00 | 228.00 | 228.00 | 228.00 | 1,154,200 |
| 2022-04-06 | 236.00 | 238.00 | 230.00 | 232.00 | 232.00 | 581,500 |
| 2022-04-05 | 234.00 | 242.00 | 234.00 | 238.00 | 238.00 | 1,309,700 |
| 2022-04-04 | 250.00 | 250.00 | 232.00 | 236.00 | 236.00 | 1,465,600 |
| 2022-04-01 | 230.00 | 240.00 | 230.00 | 236.00 | 236.00 | 5,143,200 |
| 2022-03-31 | 260.00 | 262.00 | 244.00 | 244.00 | 244.00 | 1,586,900 |
| 2022-03-30 | 232.00 | 280.00 | 232.00 | 262.00 | 262.00 | 62,556,200 |
| 2022-03-29 | 226.00 | 230.00 | 224.00 | 230.00 | 230.00 | 1,289,500 |
| 2022-03-28 | 224.00 | 250.00 | 222.00 | 224.00 | 224.00 | 12,918,200 |
| 2022-03-25 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 241,200 |
| 2022-03-24 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | 71,900 |
| 2022-03-23 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 388,000 |
| 2022-03-22 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 108,600 |
| 2022-03-21 | 216.00 | 220.00 | 216.00 | 216.00 | 216.00 | 31,500 |
| 2022-03-18 | 216.00 | 222.00 | 214.00 | 216.00 | 216.00 | 158,800 |
| 2022-03-17 | 226.00 | 226.00 | 216.00 | 216.00 | 216.00 | 220,600 |
| 2022-03-16 | 234.00 | 246.00 | 218.00 | 220.00 | 220.00 | 3,307,500 |
| 2022-03-15 | 230.00 | 236.00 | 228.00 | 232.00 | 232.00 | 525,600 |
| 2022-03-14 | 228.00 | 240.00 | 228.00 | 230.00 | 230.00 | 4,902,400 |
| 2022-03-11 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 375,000 |
| 2022-03-10 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 289,100 |
| 2022-03-09 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 484,900 |
| 2022-03-08 | 228.00 | 236.00 | 224.00 | 226.00 | 226.00 | 4,769,400 |
| 2022-03-07 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 398,300 |
| 2022-03-04 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 332,900 |
| 2022-03-02 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 601,700 |
| 2022-03-01 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 790,000 |
| 2022-02-25 | 228.00 | 232.00 | 228.00 | 228.00 | 228.00 | 1,813,600 |
| 2022-02-24 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 1,083,800 |
| 2022-02-23 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 394,100 |
| 2022-02-22 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 104,900 |
| 2022-02-21 | 228.00 | 234.00 | 226.00 | 230.00 | 230.00 | 122,100 |
| 2022-02-18 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 131,800 |
| 2022-02-17 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 360,700 |
| 2022-02-16 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 446,900 |
| 2022-02-15 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 177,000 |
| 2022-02-14 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 218,400 |
| 2022-02-11 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 264,700 |
| 2022-02-10 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 294,600 |
| 2022-02-09 | 238.00 | 240.00 | 232.00 | 236.00 | 236.00 | 806,900 |
| 2022-02-08 | 236.00 | 240.00 | 234.00 | 238.00 | 238.00 | 675,000 |
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.