Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 122.00 | 133.00 | 122.00 | 123.00 | 123.00 | 323,800 |
| 2026-07-24 | 127.00 | 127.00 | 121.00 | 122.00 | 122.00 | 213,200 |
| 2026-07-23 | 127.00 | 133.00 | 126.00 | 127.00 | 127.00 | 96,200 |
| 2026-07-22 | 130.00 | 136.00 | 127.00 | 127.00 | 127.00 | 514,500 |
| 2026-07-21 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 42,100 |
| 2026-07-20 | 128.00 | 135.00 | 125.00 | 127.00 | 127.00 | 68,900 |
| 2026-07-17 | 128.00 | 132.00 | 122.00 | 128.00 | 128.00 | 635,000 |
| 2026-07-16 | 124.00 | 141.00 | 124.00 | 126.00 | 126.00 | 2,824,200 |
| 2026-07-15 | 123.00 | 137.00 | 122.00 | 124.00 | 124.00 | 2,042,900 |
| 2026-07-14 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 11,300 |
| 2026-07-13 | 121.00 | 124.00 | 119.00 | 122.00 | 122.00 | 114,000 |
| 2026-07-10 | 121.00 | 125.00 | 121.00 | 121.00 | 121.00 | 11,600 |
| 2026-07-09 | 123.00 | 126.00 | 121.00 | 121.00 | 121.00 | 17,600 |
| 2026-07-08 | 124.00 | 126.00 | 121.00 | 121.00 | 121.00 | 169,700 |
| 2026-07-07 | 119.00 | 131.00 | 118.00 | 123.00 | 123.00 | 1,397,300 |
| 2026-07-06 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 77,700 |
| 2026-07-03 | 117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 13,000 |
| 2026-07-02 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 60,600 |
| 2026-07-01 | 117.00 | 122.00 | 115.00 | 118.00 | 118.00 | 116,400 |
| 2026-06-30 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 10,300 |
| 2026-06-29 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 4,200 |
| 2026-06-26 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 6,200 |
| 2026-06-25 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 32,700 |
| 2026-06-24 | 124.00 | 124.00 | 117.00 | 124.00 | 124.00 | 104,200 |
| 2026-06-23 | 124.00 | 125.00 | 120.00 | 124.00 | 124.00 | 121,600 |
| 2026-06-22 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 9,900 |
| 2026-06-19 | 126.00 | 129.00 | 123.00 | 124.00 | 124.00 | 42,300 |
| 2026-06-18 | 123.00 | 127.00 | 122.00 | 126.00 | 126.00 | 50,400 |
| 2026-06-17 | 128.00 | 131.00 | 123.00 | 124.00 | 124.00 | 310,700 |
| 2026-06-16 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-06-15 | 117.00 | 130.00 | 116.00 | 128.00 | 128.00 | 847,700 |
| 2026-06-12 | 119.00 | 120.00 | 113.00 | 119.00 | 119.00 | 236,700 |
| 2026-06-11 | 119.00 | 119.00 | 113.00 | 115.00 | 115.00 | 248,200 |
| 2026-06-10 | 116.00 | 123.00 | 116.00 | 119.00 | 119.00 | 102,700 |
| 2026-06-09 | 110.00 | 130.00 | 102.00 | 115.00 | 115.00 | 945,600 |
| 2026-06-08 | 119.00 | 119.00 | 104.00 | 111.00 | 111.00 | 138,700 |
| 2026-06-05 | 120.00 | 124.00 | 119.00 | 119.00 | 119.00 | 413,600 |
| 2026-06-04 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 146,300 |
| 2026-06-03 | 131.00 | 136.00 | 125.00 | 125.00 | 125.00 | 403,900 |
| 2026-06-02 | 124.00 | 137.00 | 121.00 | 132.00 | 132.00 | 1,186,600 |
| 2026-06-01 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-05-29 | 125.00 | 129.00 | 121.00 | 126.00 | 126.00 | 306,200 |
| 2026-05-28 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-05-27 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-05-26 | 120.00 | 139.00 | 116.00 | 131.00 | 131.00 | 1,668,500 |
| 2026-05-25 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | 392,700 |
| 2026-05-22 | 123.00 | 123.00 | 117.00 | 118.00 | 118.00 | 242,500 |
| 2026-05-21 | 133.00 | 133.00 | 122.00 | 123.00 | 123.00 | 201,200 |
| 2026-05-20 | 143.00 | 150.00 | 128.00 | 129.00 | 129.00 | 488,900 |
| 2026-05-19 | 140.00 | 153.00 | 138.00 | 138.00 | 138.00 | 833,600 |
| 2026-05-18 | 146.00 | 148.00 | 134.00 | 143.00 | 143.00 | 610,000 |
| 2026-05-15 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-05-14 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-05-13 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 228,100 |
| 2026-05-12 | 149.00 | 152.00 | 142.00 | 147.00 | 147.00 | 620,300 |
| 2026-05-11 | 157.00 | 157.00 | 142.00 | 149.00 | 149.00 | 2,654,900 |
| 2026-05-08 | 166.00 | 169.00 | 157.00 | 157.00 | 157.00 | 2,865,100 |
| 2026-05-07 | 158.00 | 212.00 | 158.00 | 165.00 | 165.00 | 52,290,000 |
| 2026-05-06 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 3,000 |
| 2026-05-05 | 163.00 | 163.00 | 155.00 | 155.00 | 155.00 | 40,300 |
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.