Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 160.00 | 164.00 | 156.00 | 157.00 | 157.00 | 30,100 |
| 2026-05-01 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-04-30 | 161.00 | 165.00 | 154.00 | 161.00 | 161.00 | 87,100 |
| 2026-04-29 | 161.00 | 165.00 | 156.00 | 161.00 | 161.00 | 94,700 |
| 2026-04-28 | 155.00 | 161.00 | 155.00 | 160.00 | 160.00 | 28,200 |
| 2026-04-27 | 165.00 | 167.00 | 156.00 | 158.00 | 158.00 | 95,800 |
| 2026-04-24 | 159.00 | 169.00 | 153.00 | 165.00 | 165.00 | 217,200 |
| 2026-04-23 | 161.00 | 173.00 | 160.00 | 160.00 | 160.00 | 271,900 |
| 2026-04-22 | 171.00 | 171.00 | 159.00 | 160.00 | 160.00 | 196,900 |
| 2026-04-21 | 155.00 | 172.00 | 153.00 | 166.00 | 166.00 | 1,673,500 |
| 2026-04-20 | 151.00 | 156.00 | 145.00 | 155.00 | 155.00 | 47,100 |
| 2026-04-17 | 157.00 | 158.00 | 151.00 | 151.00 | 151.00 | 69,900 |
| 2026-04-16 | 150.00 | 157.00 | 150.00 | 157.00 | 157.00 | 236,200 |
| 2026-04-15 | 158.00 | 158.00 | 148.00 | 149.00 | 149.00 | 96,800 |
| 2026-04-14 | 148.00 | 156.00 | 144.00 | 156.00 | 156.00 | 68,300 |
| 2026-04-13 | 144.00 | 150.00 | 143.00 | 148.00 | 148.00 | 25,100 |
| 2026-04-10 | 141.00 | 158.00 | 141.00 | 147.00 | 147.00 | 185,800 |
| 2026-04-09 | 144.00 | 144.00 | 138.00 | 139.00 | 139.00 | 3,200 |
| 2026-04-08 | 134.00 | 144.00 | 134.00 | 142.00 | 142.00 | 32,500 |
| 2026-04-07 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 16,500 |
| 2026-04-06 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 3,700 |
| 2026-04-02 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 31,000 |
| 2026-04-01 | 142.00 | 142.00 | 137.00 | 138.00 | 138.00 | 18,700 |
| 2026-03-31 | 135.00 | 148.00 | 134.00 | 138.00 | 138.00 | 126,100 |
| 2026-03-30 | 139.00 | 139.00 | 133.00 | 134.00 | 134.00 | 12,600 |
| 2026-03-27 | 133.00 | 142.00 | 133.00 | 133.00 | 133.00 | 38,000 |
| 2026-03-26 | 139.00 | 140.00 | 133.00 | 133.00 | 133.00 | 86,900 |
| 2026-03-25 | 137.00 | 139.00 | 133.00 | 133.00 | 133.00 | 29,600 |
| 2026-03-17 | 142.00 | 144.00 | 132.00 | 136.00 | 136.00 | 168,700 |
| 2026-03-16 | 145.00 | 145.00 | 135.00 | 140.00 | 140.00 | 45,100 |
| 2026-03-13 | 143.00 | 145.00 | 139.00 | 144.00 | 144.00 | 90,700 |
| 2026-03-12 | 148.00 | 148.00 | 141.00 | 145.00 | 145.00 | 64,800 |
| 2026-03-11 | 152.00 | 155.00 | 148.00 | 148.00 | 148.00 | 34,000 |
| 2026-03-10 | 148.00 | 166.00 | 143.00 | 148.00 | 148.00 | 189,700 |
| 2026-03-09 | 151.00 | 151.00 | 146.00 | 148.00 | 148.00 | 8,300 |
| 2026-03-06 | 157.00 | 157.00 | 150.00 | 151.00 | 151.00 | 91,600 |
| 2026-03-05 | 151.00 | 157.00 | 148.00 | 157.00 | 157.00 | 145,300 |
| 2026-03-04 | 160.00 | 163.00 | 151.00 | 151.00 | 151.00 | 89,900 |
| 2026-03-03 | 160.00 | 164.00 | 155.00 | 160.00 | 160.00 | 35,700 |
| 2026-03-02 | 164.00 | 165.00 | 157.00 | 160.00 | 160.00 | 146,900 |
| 2026-02-27 | 170.00 | 170.00 | 162.00 | 165.00 | 165.00 | 44,200 |
| 2026-02-26 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 55,800 |
| 2026-02-25 | 174.00 | 176.00 | 165.00 | 169.00 | 169.00 | 641,200 |
| 2026-02-24 | 175.00 | 178.00 | 170.00 | 174.00 | 174.00 | 139,300 |
| 2026-02-23 | 180.00 | 180.00 | 174.00 | 175.00 | 175.00 | 66,800 |
| 2026-02-20 | 178.00 | 181.00 | 174.00 | 177.00 | 177.00 | 168,500 |
| 2026-02-19 | 181.00 | 184.00 | 175.00 | 175.00 | 175.00 | 221,400 |
| 2026-02-18 | 175.00 | 186.00 | 170.00 | 178.00 | 178.00 | 501,800 |
| 2026-02-13 | 174.00 | 180.00 | 173.00 | 175.00 | 175.00 | 332,700 |
| 2026-02-12 | 174.00 | 180.00 | 172.00 | 175.00 | 175.00 | 176,800 |
| 2026-02-11 | 175.00 | 180.00 | 172.00 | 174.00 | 174.00 | 184,600 |
| 2026-02-10 | 176.00 | 184.00 | 173.00 | 173.00 | 173.00 | 488,900 |
| 2026-02-09 | 164.00 | 202.00 | 164.00 | 176.00 | 176.00 | 5,698,200 |
| 2026-02-06 | 174.00 | 174.00 | 165.00 | 165.00 | 165.00 | 40,200 |
| 2026-02-05 | 176.00 | 179.00 | 165.00 | 171.00 | 171.00 | 114,700 |
| 2026-02-04 | 172.00 | 175.00 | 170.00 | 175.00 | 175.00 | 47,400 |
| 2026-02-03 | 170.00 | 175.00 | 168.00 | 171.00 | 171.00 | 120,500 |
| 2026-02-02 | 179.00 | 190.00 | 163.00 | 170.00 | 170.00 | 944,100 |
| 2026-01-30 | 175.00 | 186.00 | 174.00 | 179.00 | 179.00 | 203,500 |
| 2026-01-29 | 173.00 | 179.00 | 151.00 | 176.00 | 176.00 | 450,200 |
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.