Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 1,077,200 |
| 2022-02-04 | 234.00 | 234.00 | 226.00 | 234.00 | 234.00 | 1,275,200 |
| 2022-02-03 | 244.00 | 296.00 | 230.00 | 230.00 | 230.00 | 68,381,200 |
| 2022-02-02 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 1,011,900 |
| 2022-01-31 | 254.00 | 258.00 | 240.00 | 244.00 | 244.00 | 6,978,700 |
| 2022-01-28 | 250.00 | 278.00 | 236.00 | 248.00 | 248.00 | 24,889,100 |
| 2022-01-27 | 248.00 | 260.00 | 246.00 | 250.00 | 250.00 | 985,000 |
| 2022-01-26 | 244.00 | 248.00 | 242.00 | 248.00 | 248.00 | 729,900 |
| 2022-01-25 | 242.00 | 246.00 | 242.00 | 244.00 | 244.00 | 437,000 |
| 2022-01-24 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 258,300 |
| 2022-01-21 | 238.00 | 242.00 | 236.00 | 240.00 | 240.00 | 1,296,000 |
| 2022-01-20 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 375,100 |
| 2022-01-19 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 431,500 |
| 2022-01-18 | 234.00 | 240.00 | 234.00 | 238.00 | 238.00 | 1,005,800 |
| 2022-01-17 | 246.00 | 254.00 | 222.00 | 232.00 | 232.00 | 2,125,900 |
| 2022-01-14 | 232.00 | 250.00 | 218.00 | 236.00 | 236.00 | 1,228,600 |
| 2022-01-13 | 242.00 | 250.00 | 230.00 | 232.00 | 232.00 | 415,200 |
| 2022-01-12 | 256.00 | 256.00 | 240.00 | 242.00 | 242.00 | 408,300 |
| 2022-01-11 | 250.00 | 258.00 | 250.00 | 254.00 | 254.00 | 875,800 |
| 2022-01-10 | 250.00 | 254.00 | 244.00 | 248.00 | 248.00 | 581,200 |
| 2022-01-07 | 256.00 | 262.00 | 242.00 | 246.00 | 246.00 | 871,000 |
| 2022-01-06 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | 814,000 |
| 2022-01-05 | 276.00 | 276.00 | 258.00 | 260.00 | 260.00 | 1,763,700 |
| 2022-01-04 | 272.00 | 286.00 | 272.00 | 272.00 | 272.00 | 4,788,500 |
| 2022-01-03 | 310.00 | 338.00 | 292.00 | 292.00 | 292.00 | 56,321,200 |
| 2021-12-30 | 270.00 | 318.00 | 270.00 | 312.00 | 312.00 | 11,319,900 |
| 2021-12-29 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 717,600 |
| 2021-12-28 | 334.00 | 338.00 | 310.00 | 310.00 | 310.00 | 3,122,500 |
| 2021-12-27 | 308.00 | 332.00 | 302.00 | 332.00 | 332.00 | 3,067,200 |
| 2021-12-24 | 308.00 | 308.00 | 304.00 | 304.00 | 304.00 | 470,100 |
| 2021-12-23 | 304.00 | 310.00 | 302.00 | 308.00 | 308.00 | 1,284,100 |
| 2021-12-22 | 294.00 | 308.00 | 294.00 | 304.00 | 304.00 | 2,201,300 |
| 2021-12-21 | 294.00 | 296.00 | 292.00 | 296.00 | 296.00 | 623,800 |
| 2021-12-20 | 296.00 | 296.00 | 290.00 | 296.00 | 296.00 | 1,361,200 |
| 2021-12-17 | 288.00 | 296.00 | 288.00 | 290.00 | 290.00 | 3,225,000 |
| 2021-12-16 | 284.00 | 286.00 | 270.00 | 286.00 | 286.00 | 1,169,800 |
| 2021-12-15 | 272.00 | 286.00 | 268.00 | 276.00 | 276.00 | 1,168,500 |
| 2021-12-14 | 272.00 | 272.00 | 266.00 | 272.00 | 272.00 | 353,700 |
| 2021-12-13 | 274.00 | 276.00 | 268.00 | 272.00 | 272.00 | 619,500 |
| 2021-12-10 | 276.00 | 276.00 | 268.00 | 274.00 | 274.00 | 313,100 |
| 2021-12-09 | 268.00 | 282.00 | 266.00 | 276.00 | 276.00 | 900,000 |
| 2021-12-08 | 282.00 | 282.00 | 266.00 | 268.00 | 268.00 | 1,731,000 |
| 2021-12-07 | 316.00 | 324.00 | 280.00 | 280.00 | 280.00 | 5,482,000 |
| 2021-12-06 | 322.00 | 322.00 | 300.00 | 300.00 | 300.00 | 3,315,500 |
| 2021-12-03 | 346.00 | 386.00 | 322.00 | 322.00 | 322.00 | 49,840,200 |
| 2021-12-02 | 284.00 | 350.00 | 280.00 | 346.00 | 346.00 | 77,594,300 |
| 2021-12-01 | 282.00 | 316.00 | 278.00 | 284.00 | 284.00 | 24,219,300 |
| 2021-11-30 | 304.00 | 336.00 | 280.00 | 280.00 | 280.00 | 29,855,800 |
| 2021-11-29 | 274.00 | 300.00 | 274.00 | 300.00 | 300.00 | 3,453,200 |
| 2021-11-26 | 270.00 | 274.00 | 268.00 | 274.00 | 274.00 | 932,500 |
| 2021-11-25 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | 742,100 |
| 2021-11-24 | 250.00 | 270.00 | 246.00 | 268.00 | 268.00 | 981,900 |
| 2021-11-23 | 264.00 | 264.00 | 248.00 | 250.00 | 250.00 | 540,500 |
| 2021-11-22 | 272.00 | 278.00 | 262.00 | 264.00 | 264.00 | 1,262,300 |
| 2021-11-19 | 280.00 | 294.00 | 264.00 | 266.00 | 266.00 | 3,391,800 |
| 2021-11-18 | 302.00 | 312.00 | 280.00 | 280.00 | 280.00 | 14,981,900 |
| 2021-11-17 | 284.00 | 306.00 | 276.00 | 300.00 | 300.00 | 4,302,100 |
| 2021-11-16 | 292.00 | 340.00 | 282.00 | 282.00 | 282.00 | 30,910,800 |
| 2021-11-15 | 278.00 | 302.00 | 270.00 | 302.00 | 302.00 | 4,369,300 |
| 2021-11-12 | 282.00 | 282.00 | 270.00 | 278.00 | 278.00 | 830,000 |
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.