Duta Anggada Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 170.00 | 173.00 | 169.00 | 170.00 | 170.00 | 7,500 |
| 2024-10-30 | 170.00 | 171.00 | 168.00 | 171.00 | 171.00 | 68,400 |
| 2024-10-29 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 55,800 |
| 2024-10-28 | 169.00 | 178.00 | 169.00 | 170.00 | 170.00 | 170,900 |
| 2024-10-25 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 28,600 |
| 2024-10-24 | 172.00 | 172.00 | 169.00 | 169.00 | 169.00 | 95,200 |
| 2024-10-23 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | 92,100 |
| 2024-10-22 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | 192,800 |
| 2024-10-21 | 176.00 | 176.00 | 172.00 | 175.00 | 175.00 | 23,800 |
| 2024-10-18 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 23,300 |
| 2024-10-17 | 175.00 | 177.00 | 175.00 | 175.00 | 175.00 | 38,000 |
| 2024-10-16 | 175.00 | 177.00 | 174.00 | 174.00 | 174.00 | 150,000 |
| 2024-10-15 | 175.00 | 186.00 | 174.00 | 175.00 | 175.00 | 371,900 |
| 2024-10-14 | 173.00 | 178.00 | 173.00 | 175.00 | 175.00 | 90,300 |
| 2024-10-11 | 175.00 | 179.00 | 169.00 | 172.00 | 172.00 | 165,400 |
| 2024-10-10 | 180.00 | 188.00 | 175.00 | 175.00 | 175.00 | 666,600 |
| 2024-10-09 | 185.00 | 210.00 | 180.00 | 182.00 | 182.00 | 5,575,600 |
| 2024-10-08 | 186.00 | 186.00 | 180.00 | 182.00 | 182.00 | 29,200 |
| 2024-10-07 | 185.00 | 197.00 | 180.00 | 186.00 | 186.00 | 213,400 |
| 2024-10-04 | 190.00 | 190.00 | 183.00 | 188.00 | 188.00 | 38,600 |
| 2024-10-03 | 191.00 | 199.00 | 185.00 | 190.00 | 190.00 | 242,400 |
| 2024-10-02 | 200.00 | 200.00 | 191.00 | 191.00 | 191.00 | 109,300 |
| 2024-10-01 | 200.00 | 204.00 | 190.00 | 196.00 | 196.00 | 624,700 |
| 2024-09-30 | 202.00 | 202.00 | 196.00 | 197.00 | 197.00 | 123,500 |
| 2024-09-27 | 199.00 | 204.00 | 198.00 | 198.00 | 198.00 | 38,300 |
| 2024-09-26 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 250,300 |
| 2024-09-25 | 200.00 | 206.00 | 198.00 | 202.00 | 202.00 | 143,400 |
| 2024-09-24 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 162,900 |
| 2024-09-23 | 204.00 | 210.00 | 200.00 | 204.00 | 204.00 | 252,000 |
| 2024-09-20 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | 110,900 |
| 2024-09-19 | 204.00 | 210.00 | 204.00 | 204.00 | 204.00 | 60,200 |
| 2024-09-18 | 202.00 | 212.00 | 202.00 | 206.00 | 206.00 | 211,800 |
| 2024-09-17 | 204.00 | 216.00 | 202.00 | 202.00 | 202.00 | 620,700 |
| 2024-09-13 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 167,400 |
| 2024-09-12 | 216.00 | 222.00 | 206.00 | 208.00 | 208.00 | 1,295,000 |
| 2024-09-11 | 195.00 | 236.00 | 195.00 | 216.00 | 216.00 | 9,277,200 |
| 2024-09-10 | 204.00 | 204.00 | 195.00 | 195.00 | 195.00 | 350,200 |
| 2024-09-09 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 76,200 |
| 2024-09-06 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 198,500 |
| 2024-09-05 | 204.00 | 210.00 | 202.00 | 204.00 | 204.00 | 150,300 |
| 2024-09-04 | 208.00 | 212.00 | 190.00 | 208.00 | 208.00 | 699,300 |
| 2024-09-03 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | 175,700 |
| 2024-09-02 | 210.00 | 228.00 | 208.00 | 212.00 | 212.00 | 556,000 |
| 2024-08-30 | 206.00 | 236.00 | 204.00 | 208.00 | 208.00 | 2,594,500 |
| 2024-08-29 | 214.00 | 216.00 | 206.00 | 206.00 | 206.00 | 529,000 |
| 2024-08-28 | 230.00 | 232.00 | 204.00 | 214.00 | 214.00 | 1,912,800 |
| 2024-08-27 | 240.00 | 246.00 | 226.00 | 232.00 | 232.00 | 3,649,200 |
| 2024-08-26 | 212.00 | 254.00 | 204.00 | 242.00 | 242.00 | 11,064,800 |
| 2024-08-23 | 212.00 | 216.00 | 200.00 | 208.00 | 208.00 | 942,900 |
| 2024-08-22 | 222.00 | 222.00 | 210.00 | 212.00 | 212.00 | 785,600 |
| 2024-08-21 | 222.00 | 240.00 | 216.00 | 222.00 | 222.00 | 1,726,000 |
| 2024-08-20 | 230.00 | 232.00 | 220.00 | 222.00 | 222.00 | 995,300 |
| 2024-08-19 | 236.00 | 236.00 | 218.00 | 228.00 | 228.00 | 1,722,000 |
| 2024-08-16 | 242.00 | 246.00 | 230.00 | 232.00 | 232.00 | 1,489,100 |
| 2024-08-15 | 244.00 | 256.00 | 226.00 | 240.00 | 240.00 | 2,343,000 |
| 2024-08-14 | 254.00 | 262.00 | 232.00 | 244.00 | 244.00 | 2,698,400 |
| 2024-08-13 | 290.00 | 294.00 | 250.00 | 254.00 | 254.00 | 14,272,300 |
| 2024-08-12 | 202.00 | 274.00 | 202.00 | 274.00 | 274.00 | 18,753,000 |
| 2024-08-09 | 234.00 | 250.00 | 214.00 | 220.00 | 220.00 | 2,723,100 |
| 2024-08-08 | 262.00 | 284.00 | 218.00 | 236.00 | 236.00 | 7,018,400 |
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.