Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 163.00 | 167.00 | 162.00 | 164.00 | 164.00 | 18,200 |
| 2025-11-04 | 166.00 | 167.00 | 163.00 | 165.00 | 165.00 | 77,400 |
| 2025-11-03 | 165.00 | 166.00 | 160.00 | 166.00 | 166.00 | 235,300 |
| 2025-10-31 | 162.00 | 165.00 | 161.00 | 165.00 | 165.00 | 202,400 |
| 2025-10-30 | 165.00 | 165.00 | 162.00 | 164.00 | 164.00 | 20,800 |
| 2025-10-29 | 165.00 | 165.00 | 157.00 | 163.00 | 163.00 | 138,900 |
| 2025-10-28 | 156.00 | 167.00 | 156.00 | 164.00 | 164.00 | 478,000 |
| 2025-10-27 | 158.00 | 160.00 | 154.00 | 159.00 | 159.00 | 54,300 |
| 2025-10-24 | 156.00 | 160.00 | 153.00 | 155.00 | 155.00 | 20,900 |
| 2025-10-23 | 159.00 | 159.00 | 154.00 | 155.00 | 155.00 | 34,100 |
| 2025-10-22 | 158.00 | 158.00 | 153.00 | 154.00 | 154.00 | 56,500 |
| 2025-10-21 | 156.00 | 170.00 | 150.00 | 157.00 | 157.00 | 198,800 |
| 2025-10-20 | 156.00 | 156.00 | 152.00 | 156.00 | 156.00 | 58,600 |
| 2025-10-17 | 157.00 | 159.00 | 153.00 | 153.00 | 153.00 | 123,800 |
| 2025-10-16 | 159.00 | 159.00 | 154.00 | 156.00 | 156.00 | 267,000 |
| 2025-10-15 | 164.00 | 164.00 | 156.00 | 159.00 | 159.00 | 117,700 |
| 2025-10-14 | 162.00 | 165.00 | 160.00 | 160.00 | 160.00 | 63,800 |
| 2025-10-13 | 165.00 | 165.00 | 162.00 | 164.00 | 164.00 | 45,300 |
| 2025-10-10 | 166.00 | 166.00 | 160.00 | 165.00 | 165.00 | 62,100 |
| 2025-10-09 | 164.00 | 166.00 | 163.00 | 164.00 | 164.00 | 61,100 |
| 2025-10-08 | 170.00 | 170.00 | 161.00 | 163.00 | 163.00 | 129,700 |
| 2025-10-07 | 166.00 | 166.00 | 163.00 | 165.00 | 165.00 | 20,800 |
| 2025-10-06 | 165.00 | 167.00 | 162.00 | 165.00 | 165.00 | 155,100 |
| 2025-10-03 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | 265,400 |
| 2025-10-02 | 175.00 | 175.00 | 168.00 | 170.00 | 170.00 | 226,100 |
| 2025-10-01 | 172.00 | 176.00 | 170.00 | 175.00 | 175.00 | 407,900 |
| 2025-09-30 | 171.00 | 184.00 | 168.00 | 173.00 | 173.00 | 2,721,200 |
| 2025-09-29 | 175.00 | 177.00 | 171.00 | 174.00 | 174.00 | 188,800 |
| 2025-09-26 | 175.00 | 182.00 | 170.00 | 175.00 | 175.00 | 651,100 |
| 2025-09-25 | 165.00 | 179.00 | 162.00 | 174.00 | 174.00 | 2,196,900 |
| 2025-09-24 | 170.00 | 171.00 | 165.00 | 165.00 | 165.00 | 425,300 |
| 2025-09-23 | 171.00 | 194.00 | 165.00 | 168.00 | 168.00 | 8,170,200 |
| 2025-09-22 | 160.00 | 171.00 | 160.00 | 171.00 | 171.00 | 1,040,300 |
| 2025-09-19 | 166.00 | 177.00 | 165.00 | 165.00 | 165.00 | 1,184,400 |
| 2025-09-18 | 168.00 | 168.00 | 164.00 | 166.00 | 166.00 | 168,800 |
| 2025-09-17 | 162.00 | 169.00 | 157.00 | 164.00 | 164.00 | 1,757,100 |
| 2025-09-16 | 157.00 | 173.00 | 156.00 | 159.00 | 159.00 | 4,185,200 |
| 2025-09-15 | 158.00 | 158.00 | 154.00 | 157.00 | 157.00 | 235,900 |
| 2025-09-12 | 157.00 | 159.00 | 154.00 | 156.00 | 156.00 | 155,900 |
| 2025-09-11 | 155.00 | 162.00 | 153.00 | 157.00 | 157.00 | 228,600 |
| 2025-09-10 | 154.00 | 173.00 | 152.00 | 157.00 | 157.00 | 2,343,500 |
| 2025-09-09 | 163.00 | 163.00 | 154.00 | 154.00 | 154.00 | 174,900 |
| 2025-09-08 | 162.00 | 164.00 | 159.00 | 159.00 | 159.00 | 469,200 |
| 2025-09-05 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2025-09-04 | 162.00 | 169.00 | 162.00 | 164.00 | 164.00 | 45,700 |
| 2025-09-03 | 167.00 | 169.00 | 163.00 | 163.00 | 163.00 | 1,002,500 |
| 2025-09-02 | 166.00 | 172.00 | 162.00 | 165.00 | 165.00 | 220,400 |
| 2025-09-01 | 160.00 | 165.00 | 158.00 | 164.00 | 164.00 | 58,100 |
| 2025-08-29 | 165.00 | 169.00 | 162.00 | 162.00 | 162.00 | 8,500 |
| 2025-08-28 | 167.00 | 170.00 | 164.00 | 165.00 | 165.00 | 238,700 |
| 2025-08-27 | 168.00 | 174.00 | 165.00 | 165.00 | 165.00 | 698,100 |
| 2025-08-26 | 173.00 | 181.00 | 166.00 | 171.00 | 171.00 | 1,971,200 |
| 2025-08-25 | 167.00 | 174.00 | 166.00 | 171.00 | 171.00 | 310,500 |
| 2025-08-22 | 170.00 | 175.00 | 166.00 | 170.00 | 170.00 | 190,200 |
| 2025-08-21 | 163.00 | 171.00 | 162.00 | 170.00 | 170.00 | 950,600 |
| 2025-08-20 | 165.00 | 169.00 | 162.00 | 165.00 | 165.00 | 264,900 |
| 2025-08-19 | 163.00 | 169.00 | 158.00 | 161.00 | 161.00 | 713,600 |
| 2025-08-18 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-08-15 | 156.00 | 189.00 | 155.00 | 159.00 | 159.00 | 6,954,400 |
| 2025-08-14 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 41,900 |
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.