Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 158,400 |
| 2025-08-12 | 157.00 | 160.00 | 156.00 | 157.00 | 157.00 | 113,400 |
| 2025-08-11 | 156.00 | 162.00 | 156.00 | 157.00 | 157.00 | 26,000 |
| 2025-08-08 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | 77,900 |
| 2025-08-07 | 158.00 | 163.00 | 156.00 | 159.00 | 159.00 | 453,800 |
| 2025-08-06 | 160.00 | 163.00 | 155.00 | 159.00 | 159.00 | 414,800 |
| 2025-08-05 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | 183,900 |
| 2025-08-04 | 165.00 | 168.00 | 160.00 | 164.00 | 164.00 | 665,000 |
| 2025-08-01 | 159.00 | 177.00 | 155.00 | 165.00 | 165.00 | 3,550,300 |
| 2025-07-31 | 153.00 | 185.00 | 151.00 | 160.00 | 160.00 | 9,529,600 |
| 2025-07-30 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 125,500 |
| 2025-07-29 | 154.00 | 158.00 | 145.00 | 150.00 | 150.00 | 829,800 |
| 2025-07-28 | 144.00 | 179.00 | 143.00 | 153.00 | 153.00 | 7,039,700 |
| 2025-07-25 | 144.00 | 149.00 | 143.00 | 144.00 | 144.00 | 115,200 |
| 2025-07-24 | 141.00 | 163.00 | 141.00 | 144.00 | 144.00 | 1,935,400 |
| 2025-07-23 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | 24,400 |
| 2025-07-22 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | 46,700 |
| 2025-07-21 | 143.00 | 146.00 | 141.00 | 144.00 | 144.00 | 111,000 |
| 2025-07-18 | 145.00 | 169.00 | 142.00 | 143.00 | 143.00 | 833,800 |
| 2025-07-17 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 23,600 |
| 2025-07-16 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | 38,900 |
| 2025-07-15 | 140.00 | 148.00 | 140.00 | 142.00 | 142.00 | 90,900 |
| 2025-07-14 | 144.00 | 150.00 | 141.00 | 142.00 | 142.00 | 241,900 |
| 2025-07-11 | 145.00 | 148.00 | 142.00 | 144.00 | 144.00 | 102,700 |
| 2025-07-10 | 144.00 | 166.00 | 144.00 | 146.00 | 146.00 | 865,800 |
| 2025-07-09 | 141.00 | 146.00 | 141.00 | 142.00 | 142.00 | 56,000 |
| 2025-07-08 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 51,200 |
| 2025-07-07 | 139.00 | 144.00 | 139.00 | 140.00 | 140.00 | 99,400 |
| 2025-07-04 | 140.00 | 144.00 | 138.00 | 140.00 | 140.00 | 104,200 |
| 2025-07-03 | 138.00 | 159.00 | 138.00 | 140.00 | 140.00 | 323,300 |
| 2025-07-02 | 141.00 | 143.00 | 138.00 | 138.00 | 138.00 | 299,800 |
| 2025-07-01 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 395,900 |
| 2025-06-30 | 141.00 | 172.00 | 141.00 | 143.00 | 143.00 | 5,563,500 |
| 2025-06-26 | 137.00 | 141.00 | 136.00 | 137.00 | 137.00 | 45,700 |
| 2025-06-25 | 145.00 | 145.00 | 138.00 | 140.00 | 140.00 | 43,100 |
| 2025-06-24 | 134.00 | 145.00 | 133.00 | 144.00 | 144.00 | 127,900 |
| 2025-06-23 | 140.00 | 140.00 | 131.00 | 138.00 | 138.00 | 134,800 |
| 2025-06-20 | 140.00 | 151.00 | 137.00 | 140.00 | 140.00 | 64,700 |
| 2025-06-19 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | 18,400 |
| 2025-06-18 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | 39,300 |
| 2025-06-17 | 145.00 | 147.00 | 142.00 | 143.00 | 143.00 | 36,000 |
| 2025-06-16 | 143.00 | 146.00 | 142.00 | 145.00 | 145.00 | 16,900 |
| 2025-06-13 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | 2,400 |
| 2025-06-12 | 145.00 | 149.00 | 144.00 | 147.00 | 147.00 | 8,400 |
| 2025-06-11 | 147.00 | 150.00 | 144.00 | 146.00 | 146.00 | 29,400 |
| 2025-06-10 | 146.00 | 152.00 | 142.00 | 147.00 | 147.00 | 192,800 |
| 2025-06-05 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 12,000 |
| 2025-06-04 | 151.00 | 151.00 | 144.00 | 144.00 | 144.00 | 191,600 |
| 2025-06-03 | 146.00 | 158.00 | 146.00 | 149.00 | 149.00 | 484,700 |
| 2025-06-02 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | 30,000 |
| 2025-05-28 | 146.00 | 150.00 | 144.00 | 144.00 | 144.00 | 25,600 |
| 2025-05-27 | 143.00 | 147.00 | 143.00 | 146.00 | 146.00 | 57,700 |
| 2025-05-26 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | 53,700 |
| 2025-05-23 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | 61,200 |
| 2025-05-22 | 150.00 | 151.00 | 144.00 | 148.00 | 148.00 | 105,100 |
| 2025-05-21 | 145.00 | 148.00 | 144.00 | 144.00 | 144.00 | 126,600 |
| 2025-05-20 | 149.00 | 151.00 | 144.00 | 145.00 | 145.00 | 224,400 |
| 2025-05-19 | 146.00 | 149.00 | 145.00 | 146.00 | 146.00 | 59,000 |
| 2025-05-16 | 148.00 | 159.00 | 143.00 | 144.00 | 144.00 | 683,000 |
| 2025-05-15 | 140.00 | 176.00 | 140.00 | 148.00 | 148.00 | 7,073,100 |
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.