Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2025-02-03 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2025-01-31 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2025-01-30 | 163.00 | 164.00 | 161.00 | 161.00 | 161.00 | 22,900 |
| 2025-01-24 | 163.00 | 170.00 | 162.00 | 163.00 | 163.00 | 217,300 |
| 2025-01-23 | 164.00 | 165.00 | 162.00 | 163.00 | 163.00 | 31,200 |
| 2025-01-22 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | 70,800 |
| 2025-01-21 | 165.00 | 166.00 | 163.00 | 166.00 | 166.00 | 97,100 |
| 2025-01-20 | 166.00 | 168.00 | 161.00 | 165.00 | 165.00 | 218,800 |
| 2025-01-17 | 169.00 | 169.00 | 166.00 | 166.00 | 166.00 | 145,100 |
| 2025-01-16 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | 149,300 |
| 2025-01-15 | 166.00 | 171.00 | 166.00 | 169.00 | 169.00 | 131,100 |
| 2025-01-14 | 167.00 | 170.00 | 166.00 | 166.00 | 166.00 | 180,800 |
| 2025-01-13 | 167.00 | 170.00 | 163.00 | 168.00 | 168.00 | 271,800 |
| 2025-01-10 | 166.00 | 176.00 | 165.00 | 167.00 | 167.00 | 297,300 |
| 2025-01-09 | 170.00 | 186.00 | 165.00 | 166.00 | 166.00 | 2,564,600 |
| 2025-01-08 | 170.00 | 173.00 | 165.00 | 167.00 | 167.00 | 708,000 |
| 2025-01-07 | 181.00 | 186.00 | 168.00 | 170.00 | 170.00 | 2,874,400 |
| 2025-01-06 | 230.00 | 236.00 | 179.00 | 179.00 | 179.00 | 5,551,000 |
| 2025-01-03 | 169.00 | 224.00 | 168.00 | 224.00 | 224.00 | 15,634,700 |
| 2025-01-02 | 175.00 | 175.00 | 166.00 | 166.00 | 166.00 | 122,800 |
| 2024-12-30 | 168.00 | 171.00 | 168.00 | 168.00 | 168.00 | 7,600 |
| 2024-12-27 | 175.00 | 175.00 | 161.00 | 172.00 | 172.00 | 32,600 |
| 2024-12-24 | 168.00 | 175.00 | 165.00 | 168.00 | 168.00 | 93,500 |
| 2024-12-23 | 169.00 | 169.00 | 162.00 | 168.00 | 168.00 | 91,600 |
| 2024-12-20 | 172.00 | 175.00 | 166.00 | 169.00 | 169.00 | 208,300 |
| 2024-12-19 | 176.00 | 176.00 | 172.00 | 175.00 | 175.00 | 40,800 |
| 2024-12-18 | 175.00 | 180.00 | 174.00 | 175.00 | 175.00 | 232,800 |
| 2024-12-17 | 179.00 | 182.00 | 177.00 | 177.00 | 177.00 | 74,600 |
| 2024-12-16 | 182.00 | 184.00 | 180.00 | 180.00 | 180.00 | 64,300 |
| 2024-12-13 | 183.00 | 185.00 | 180.00 | 183.00 | 183.00 | 54,600 |
| 2024-12-12 | 181.00 | 184.00 | 180.00 | 182.00 | 182.00 | 74,300 |
| 2024-12-11 | 183.00 | 187.00 | 180.00 | 181.00 | 181.00 | 69,200 |
| 2024-12-10 | 183.00 | 184.00 | 180.00 | 180.00 | 180.00 | 19,000 |
| 2024-12-09 | 183.00 | 188.00 | 182.00 | 183.00 | 183.00 | 122,200 |
| 2024-12-06 | 181.00 | 185.00 | 181.00 | 183.00 | 183.00 | 155,200 |
| 2024-12-05 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | 110,700 |
| 2024-12-04 | 180.00 | 188.00 | 180.00 | 184.00 | 184.00 | 288,000 |
| 2024-12-03 | 179.00 | 187.00 | 177.00 | 183.00 | 183.00 | 885,900 |
| 2024-12-02 | 179.00 | 187.00 | 177.00 | 178.00 | 178.00 | 340,600 |
| 2024-11-29 | 178.00 | 182.00 | 177.00 | 179.00 | 179.00 | 205,800 |
| 2024-11-28 | 177.00 | 195.00 | 177.00 | 178.00 | 178.00 | 2,022,700 |
| 2024-11-26 | 184.00 | 184.00 | 178.00 | 178.00 | 178.00 | 425,100 |
| 2024-11-25 | 184.00 | 198.00 | 177.00 | 184.00 | 184.00 | 992,500 |
| 2024-11-22 | 195.00 | 199.00 | 180.00 | 184.00 | 184.00 | 963,200 |
| 2024-11-21 | 178.00 | 210.00 | 177.00 | 186.00 | 186.00 | 6,578,500 |
| 2024-11-20 | 181.00 | 183.00 | 175.00 | 178.00 | 178.00 | 220,900 |
| 2024-11-19 | 180.00 | 183.00 | 175.00 | 180.00 | 180.00 | 245,000 |
| 2024-11-18 | 176.00 | 188.00 | 176.00 | 181.00 | 181.00 | 570,100 |
| 2024-11-15 | 222.00 | 228.00 | 185.00 | 185.00 | 185.00 | 5,414,500 |
| 2024-11-14 | 160.00 | 226.00 | 160.00 | 226.00 | 226.00 | 21,912,900 |
| 2024-11-13 | 160.00 | 179.00 | 160.00 | 168.00 | 168.00 | 694,500 |
| 2024-11-12 | 161.00 | 176.00 | 161.00 | 169.00 | 169.00 | 279,400 |
| 2024-11-11 | 162.00 | 174.00 | 162.00 | 170.00 | 170.00 | 224,100 |
| 2024-11-08 | 167.00 | 186.00 | 167.00 | 171.00 | 171.00 | 404,600 |
| 2024-11-07 | 170.00 | 186.00 | 170.00 | 176.00 | 176.00 | 201,400 |
| 2024-11-06 | 184.00 | 194.00 | 178.00 | 178.00 | 178.00 | 895,600 |
| 2024-11-05 | 244.00 | 268.00 | 183.00 | 184.00 | 184.00 | 12,852,100 |
| 2024-11-04 | 169.00 | 228.00 | 169.00 | 228.00 | 228.00 | 12,057,400 |
| 2024-11-01 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | 46,800 |
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.