Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 185.00 | 185.00 | 172.00 | 177.00 | 177.00 | 463,200 |
| 2026-01-27 | 192.00 | 192.00 | 187.00 | 189.00 | 189.00 | 227,700 |
| 2026-01-26 | 191.00 | 198.00 | 188.00 | 193.00 | 193.00 | 220,200 |
| 2026-01-23 | 199.00 | 200.00 | 189.00 | 194.00 | 194.00 | 548,500 |
| 2026-01-22 | 191.00 | 199.00 | 189.00 | 198.00 | 198.00 | 741,800 |
| 2026-01-21 | 188.00 | 190.00 | 187.00 | 190.00 | 190.00 | 270,800 |
| 2026-01-20 | 191.00 | 194.00 | 185.00 | 188.00 | 188.00 | 756,900 |
| 2026-01-19 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | 174,100 |
| 2026-01-16 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-01-15 | 196.00 | 197.00 | 188.00 | 193.00 | 193.00 | 555,300 |
| 2026-01-14 | 200.00 | 200.00 | 193.00 | 195.00 | 195.00 | 245,500 |
| 2026-01-13 | 198.00 | 200.00 | 193.00 | 198.00 | 198.00 | 632,400 |
| 2026-01-12 | 210.00 | 210.00 | 194.00 | 199.00 | 199.00 | 591,800 |
| 2026-01-09 | 199.00 | 208.00 | 199.00 | 202.00 | 202.00 | 1,252,400 |
| 2026-01-08 | 202.00 | 202.00 | 192.00 | 199.00 | 199.00 | 659,000 |
| 2026-01-07 | 194.00 | 206.00 | 194.00 | 198.00 | 198.00 | 4,532,000 |
| 2026-01-06 | 188.00 | 200.00 | 188.00 | 193.00 | 193.00 | 752,600 |
| 2026-01-05 | 192.00 | 192.00 | 185.00 | 189.00 | 189.00 | 623,500 |
| 2026-01-02 | 196.00 | 196.00 | 187.00 | 190.00 | 190.00 | 193,600 |
| 2026-01-01 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-31 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-30 | 196.00 | 196.00 | 188.00 | 190.00 | 190.00 | 299,100 |
| 2025-12-29 | 196.00 | 206.00 | 189.00 | 193.00 | 193.00 | 618,000 |
| 2025-12-26 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2025-12-25 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2025-12-24 | 186.00 | 208.00 | 181.00 | 196.00 | 196.00 | 4,537,600 |
| 2025-12-23 | 185.00 | 192.00 | 181.00 | 185.00 | 185.00 | 362,400 |
| 2025-12-22 | 193.00 | 193.00 | 185.00 | 185.00 | 185.00 | 927,300 |
| 2025-12-19 | 202.00 | 202.00 | 189.00 | 193.00 | 193.00 | 1,373,800 |
| 2025-12-18 | 190.00 | 197.00 | 187.00 | 191.00 | 191.00 | 570,600 |
| 2025-12-17 | 202.00 | 202.00 | 190.00 | 191.00 | 191.00 | 1,103,200 |
| 2025-12-16 | 214.00 | 216.00 | 195.00 | 195.00 | 195.00 | 3,007,600 |
| 2025-12-15 | 177.00 | 228.00 | 176.00 | 214.00 | 214.00 | 20,373,400 |
| 2025-12-12 | 178.00 | 187.00 | 174.00 | 177.00 | 177.00 | 229,100 |
| 2025-12-11 | 181.00 | 188.00 | 175.00 | 176.00 | 176.00 | 613,300 |
| 2025-12-10 | 185.00 | 187.00 | 182.00 | 182.00 | 182.00 | 232,000 |
| 2025-12-09 | 181.00 | 187.00 | 181.00 | 185.00 | 185.00 | 232,000 |
| 2025-12-08 | 187.00 | 189.00 | 179.00 | 179.00 | 179.00 | 701,100 |
| 2025-12-05 | 189.00 | 191.00 | 184.00 | 184.00 | 184.00 | 784,100 |
| 2025-12-04 | 183.00 | 195.00 | 180.00 | 184.00 | 184.00 | 4,481,900 |
| 2025-12-03 | 183.00 | 188.00 | 180.00 | 183.00 | 183.00 | 677,900 |
| 2025-12-02 | 179.00 | 187.00 | 177.00 | 181.00 | 181.00 | 653,700 |
| 2025-12-01 | 179.00 | 183.00 | 178.00 | 179.00 | 179.00 | 142,100 |
| 2025-11-28 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | 279,900 |
| 2025-11-27 | 180.00 | 185.00 | 179.00 | 179.00 | 179.00 | 264,000 |
| 2025-11-26 | 184.00 | 184.00 | 174.00 | 180.00 | 180.00 | 1,033,400 |
| 2025-11-25 | 185.00 | 185.00 | 180.00 | 184.00 | 184.00 | 428,700 |
| 2025-11-24 | 187.00 | 187.00 | 183.00 | 183.00 | 183.00 | 181,000 |
| 2025-11-21 | 184.00 | 188.00 | 183.00 | 185.00 | 185.00 | 155,800 |
| 2025-11-20 | 187.00 | 189.00 | 183.00 | 184.00 | 184.00 | 345,200 |
| 2025-11-19 | 190.00 | 191.00 | 185.00 | 185.00 | 185.00 | 218,000 |
| 2025-11-18 | 187.00 | 190.00 | 183.00 | 185.00 | 185.00 | 172,300 |
| 2025-11-17 | 185.00 | 192.00 | 183.00 | 186.00 | 186.00 | 1,028,800 |
| 2025-11-14 | 190.00 | 191.00 | 181.00 | 184.00 | 184.00 | 869,900 |
| 2025-11-13 | 189.00 | 196.00 | 180.00 | 191.00 | 191.00 | 5,106,000 |
| 2025-11-12 | 230.00 | 240.00 | 187.00 | 189.00 | 189.00 | 17,072,400 |
| 2025-11-11 | 162.00 | 220.00 | 162.00 | 220.00 | 220.00 | 29,316,000 |
| 2025-11-10 | 168.00 | 168.00 | 163.00 | 163.00 | 163.00 | 84,200 |
| 2025-11-07 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | 51,200 |
| 2025-11-06 | 166.00 | 167.00 | 163.00 | 165.00 | 165.00 | 14,800 |
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.