Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 144.00 | 155.00 | 144.00 | 153.00 | 153.00 | 2,579,000 |
| 2026-10-19 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 1,415,700 |
| 2026-10-16 | 165.00 | 171.00 | 165.00 | 165.00 | 165.00 | 2,130,900 |
| 2026-10-15 | 200.00 | 200.00 | 190.00 | 193.00 | 193.00 | 1,632,500 |
| 2026-10-14 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 644,100 |
| 2026-10-13 | 202.00 | 204.00 | 192.00 | 200.00 | 200.00 | 1,852,700 |
| 2026-10-12 | 210.00 | 214.00 | 200.00 | 202.00 | 202.00 | 2,460,400 |
| 2026-10-09 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 1,099,000 |
| 2026-10-08 | 218.00 | 220.00 | 208.00 | 208.00 | 208.00 | 1,414,300 |
| 2026-10-07 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | 757,000 |
| 2026-10-06 | 218.00 | 224.00 | 214.00 | 220.00 | 220.00 | 1,683,200 |
| 2026-10-05 | 210.00 | 218.00 | 206.00 | 218.00 | 218.00 | 1,855,200 |
| 2026-10-02 | 210.00 | 212.00 | 204.00 | 212.00 | 212.00 | 1,237,000 |
| 2026-10-01 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 916,300 |
| 2026-09-30 | 212.00 | 222.00 | 206.00 | 208.00 | 208.00 | 1,999,500 |
| 2026-09-29 | 208.00 | 210.00 | 200.00 | 210.00 | 210.00 | 2,155,700 |
| 2026-09-28 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | 3,524,500 |
| 2026-09-25 | 222.00 | 228.00 | 210.00 | 216.00 | 216.00 | 5,557,500 |
| 2026-09-24 | 234.00 | 234.00 | 222.00 | 228.00 | 228.00 | 2,495,900 |
| 2026-09-23 | 222.00 | 236.00 | 216.00 | 230.00 | 230.00 | 3,814,900 |
| 2026-09-22 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | 2,266,100 |
| 2026-09-21 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 2,382,800 |
| 2026-09-18 | 226.00 | 230.00 | 222.00 | 222.00 | 222.00 | 3,358,500 |
| 2026-09-17 | 232.00 | 234.00 | 224.00 | 226.00 | 226.00 | 3,865,400 |
| 2026-09-16 | 230.00 | 240.00 | 228.00 | 232.00 | 232.00 | 4,143,600 |
| 2026-09-15 | 226.00 | 236.00 | 222.00 | 230.00 | 230.00 | 4,994,700 |
| 2026-09-14 | 238.00 | 238.00 | 216.00 | 224.00 | 224.00 | 10,694,300 |
| 2026-09-11 | 232.00 | 236.00 | 228.00 | 234.00 | 234.00 | 3,721,500 |
| 2026-09-10 | 236.00 | 238.00 | 230.00 | 236.00 | 236.00 | 6,156,400 |
| 2026-09-09 | 240.00 | 240.00 | 232.00 | 236.00 | 236.00 | 9,474,900 |
| 2026-09-08 | 248.00 | 250.00 | 234.00 | 240.00 | 240.00 | 17,788,600 |
| 2026-09-07 | 252.00 | 254.00 | 240.00 | 248.00 | 248.00 | 6,090,400 |
| 2026-09-04 | 244.00 | 262.00 | 244.00 | 248.00 | 248.00 | 34,901,700 |
| 2026-09-03 | 242.00 | 246.00 | 236.00 | 242.00 | 242.00 | 5,469,800 |
| 2026-09-02 | 246.00 | 248.00 | 236.00 | 242.00 | 242.00 | 7,400,600 |
| 2026-09-01 | 250.00 | 250.00 | 230.00 | 242.00 | 242.00 | 21,668,400 |
| 2026-08-31 | 298.00 | 298.00 | 250.00 | 250.00 | 250.00 | 63,462,200 |
| 2026-08-28 | 296.00 | 302.00 | 286.00 | 294.00 | 294.00 | 3,050,900 |
| 2026-08-27 | 280.00 | 302.00 | 280.00 | 294.00 | 294.00 | 2,824,000 |
| 2026-08-26 | 308.00 | 308.00 | 284.00 | 286.00 | 286.00 | 5,455,700 |
| 2026-08-25 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-08-24 | 286.00 | 310.00 | 278.00 | 310.00 | 310.00 | 15,425,100 |
| 2026-08-21 | 302.00 | 302.00 | 282.00 | 286.00 | 286.00 | 7,434,300 |
| 2026-08-20 | 312.00 | 326.00 | 290.00 | 302.00 | 302.00 | 9,591,800 |
| 2026-08-19 | 352.00 | 352.00 | 310.00 | 312.00 | 312.00 | 9,502,500 |
| 2026-08-18 | 348.00 | 372.00 | 342.00 | 354.00 | 354.00 | 5,348,600 |
| 2026-08-17 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-08-14 | 356.00 | 370.00 | 340.00 | 350.00 | 350.00 | 2,524,100 |
| 2026-08-13 | 390.00 | 390.00 | 356.00 | 356.00 | 356.00 | 7,103,600 |
| 2026-08-12 | 410.00 | 418.00 | 372.00 | 380.00 | 380.00 | 10,226,800 |
| 2026-08-11 | 396.00 | 442.00 | 390.00 | 426.00 | 426.00 | 15,813,300 |
| 2026-08-10 | 400.00 | 410.00 | 390.00 | 396.00 | 396.00 | 2,912,400 |
| 2026-08-07 | 406.00 | 412.00 | 392.00 | 396.00 | 396.00 | 4,254,800 |
| 2026-08-06 | 384.00 | 426.00 | 382.00 | 400.00 | 400.00 | 17,861,700 |
| 2026-08-05 | 364.00 | 380.00 | 364.00 | 374.00 | 374.00 | 2,946,800 |
| 2026-08-04 | 362.00 | 386.00 | 338.00 | 364.00 | 364.00 | 7,166,500 |
| 2026-08-03 | 376.00 | 386.00 | 352.00 | 358.00 | 358.00 | 4,282,800 |
| 2026-07-31 | 388.00 | 398.00 | 352.00 | 370.00 | 370.00 | 7,433,200 |
| 2026-07-30 | 350.00 | 388.00 | 330.00 | 380.00 | 380.00 | 28,946,000 |
| 2026-07-29 | 278.00 | 348.00 | 252.00 | 348.00 | 348.00 | 72,368,700 |
Page 1 of 21 · 1,215 trading daysOlder →
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.