Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 141.00 | 142.00 | 136.00 | 136.00 | 136.00 | 26,300 |
| 2025-05-09 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,000 |
| 2025-05-08 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 9,800 |
| 2025-05-07 | 141.00 | 142.00 | 137.00 | 138.00 | 138.00 | 12,000 |
| 2025-05-06 | 141.00 | 141.00 | 137.00 | 141.00 | 141.00 | 56,200 |
| 2025-05-05 | 141.00 | 141.00 | 137.00 | 141.00 | 141.00 | 31,000 |
| 2025-05-02 | 135.00 | 164.00 | 135.00 | 139.00 | 139.00 | 308,900 |
| 2025-04-30 | 134.00 | 138.00 | 122.00 | 135.00 | 135.00 | 178,100 |
| 2025-04-29 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 32,000 |
| 2025-04-28 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 34,300 |
| 2025-04-25 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 7,100 |
| 2025-04-24 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 2,500 |
| 2025-04-23 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | 5,400 |
| 2025-04-22 | 131.00 | 131.00 | 125.00 | 128.00 | 128.00 | 47,900 |
| 2025-04-21 | 129.00 | 142.00 | 129.00 | 131.00 | 131.00 | 77,400 |
| 2025-04-17 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | 16,100 |
| 2025-04-16 | 146.00 | 146.00 | 125.00 | 133.00 | 133.00 | 59,400 |
| 2025-04-15 | 132.00 | 133.00 | 127.00 | 132.00 | 132.00 | 38,000 |
| 2025-04-14 | 123.00 | 132.00 | 123.00 | 132.00 | 132.00 | 50,400 |
| 2025-04-11 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | 25,600 |
| 2025-04-10 | 125.00 | 128.00 | 123.00 | 128.00 | 128.00 | 20,100 |
| 2025-04-09 | 123.00 | 130.00 | 118.00 | 125.00 | 125.00 | 15,900 |
| 2025-04-08 | 126.00 | 126.00 | 118.00 | 123.00 | 123.00 | 38,700 |
| 2025-03-27 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | 87,700 |
| 2025-03-26 | 143.00 | 146.00 | 125.00 | 128.00 | 128.00 | 160,600 |
| 2025-03-25 | 133.00 | 133.00 | 127.00 | 129.00 | 129.00 | 60,800 |
| 2025-03-24 | 140.00 | 140.00 | 133.00 | 133.00 | 133.00 | 37,200 |
| 2025-03-21 | 140.00 | 142.00 | 134.00 | 140.00 | 140.00 | 59,800 |
| 2025-03-20 | 141.00 | 141.00 | 135.00 | 135.00 | 135.00 | 102,800 |
| 2025-03-19 | 143.00 | 144.00 | 137.00 | 141.00 | 141.00 | 16,500 |
| 2025-03-18 | 146.00 | 148.00 | 135.00 | 143.00 | 143.00 | 45,500 |
| 2025-03-17 | 144.00 | 146.00 | 144.00 | 144.00 | 144.00 | 11,100 |
| 2025-03-14 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 9,200 |
| 2025-03-13 | 145.00 | 149.00 | 145.00 | 145.00 | 145.00 | 54,700 |
| 2025-03-12 | 149.00 | 152.00 | 145.00 | 145.00 | 145.00 | 23,700 |
| 2025-03-11 | 149.00 | 154.00 | 148.00 | 153.00 | 153.00 | 19,500 |
| 2025-03-10 | 150.00 | 153.00 | 149.00 | 149.00 | 149.00 | 33,000 |
| 2025-03-07 | 149.00 | 149.00 | 145.00 | 149.00 | 149.00 | 14,400 |
| 2025-03-06 | 149.00 | 149.00 | 147.00 | 149.00 | 149.00 | 12,500 |
| 2025-03-05 | 147.00 | 150.00 | 145.00 | 149.00 | 149.00 | 28,200 |
| 2025-03-04 | 153.00 | 156.00 | 147.00 | 147.00 | 147.00 | 65,700 |
| 2025-03-03 | 150.00 | 165.00 | 148.00 | 153.00 | 153.00 | 245,400 |
| 2025-02-28 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | 14,500 |
| 2025-02-27 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 28,800 |
| 2025-02-26 | 156.00 | 157.00 | 150.00 | 155.00 | 155.00 | 30,700 |
| 2025-02-25 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | 134,800 |
| 2025-02-24 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 20,700 |
| 2025-02-21 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 18,700 |
| 2025-02-20 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | 43,900 |
| 2025-02-19 | 165.00 | 165.00 | 160.00 | 162.00 | 162.00 | 40,400 |
| 2025-02-18 | 166.00 | 166.00 | 158.00 | 158.00 | 158.00 | 80,800 |
| 2025-02-17 | 161.00 | 161.00 | 152.00 | 157.00 | 157.00 | 54,400 |
| 2025-02-14 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2025-02-13 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2025-02-12 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2025-02-11 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2025-02-10 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2025-02-07 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2025-02-06 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2025-02-05 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
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.