Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 2,300 |
| 2024-08-08 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 1,500 |
| 2024-08-07 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1,300 |
| 2024-08-06 | 100.00 | 103.00 | 93.000 | 103.00 | 103.00 | 98,700 |
| 2024-08-05 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | 272,000 |
| 2024-08-02 | 104.00 | 114.00 | 104.00 | 104.00 | 104.00 | 52,000 |
| 2024-08-01 | 110.00 | 110.00 | 104.00 | 104.00 | 104.00 | 11,500 |
| 2024-07-31 | 111.00 | 111.00 | 101.00 | 110.00 | 110.00 | 139,200 |
| 2024-07-30 | 104.00 | 107.00 | 100.00 | 103.00 | 103.00 | 9,000 |
| 2024-07-29 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 46,300 |
| 2024-07-26 | 104.00 | 108.00 | 100.00 | 106.00 | 106.00 | 101,600 |
| 2024-07-25 | 109.00 | 109.00 | 100.00 | 104.00 | 104.00 | 10,600 |
| 2024-07-24 | 109.00 | 110.00 | 102.00 | 104.00 | 104.00 | 40,300 |
| 2024-07-23 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 8,700 |
| 2024-07-22 | 103.00 | 114.00 | 98.000 | 105.00 | 105.00 | 345,600 |
| 2024-07-19 | 102.00 | 125.00 | 97.000 | 103.00 | 103.00 | 366,800 |
| 2024-07-18 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 5,100 |
| 2024-07-17 | 104.00 | 107.00 | 103.00 | 106.00 | 106.00 | 63,300 |
| 2024-07-16 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 2,600 |
| 2024-07-15 | 105.00 | 118.00 | 102.00 | 107.00 | 107.00 | 90,300 |
| 2024-07-12 | 105.00 | 106.00 | 100.00 | 100.00 | 100.00 | 167,400 |
| 2024-07-11 | 109.00 | 109.00 | 101.00 | 102.00 | 102.00 | 113,200 |
| 2024-07-10 | 104.00 | 108.00 | 100.00 | 106.00 | 106.00 | 134,700 |
| 2024-07-09 | 98.000 | 104.00 | 98.000 | 99.000 | 99.000 | 64,100 |
| 2024-07-08 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| 2024-07-05 | 104.00 | 105.00 | 100.00 | 104.00 | 104.00 | 32,300 |
| 2024-07-04 | 100.00 | 104.00 | 98.000 | 104.00 | 104.00 | 15,200 |
| 2024-07-03 | 96.000 | 106.00 | 96.000 | 103.00 | 103.00 | 29,600 |
| 2024-07-02 | 103.00 | 106.00 | 101.00 | 103.00 | 103.00 | 31,600 |
| 2024-07-01 | 100.00 | 112.00 | 96.000 | 103.00 | 103.00 | 221,800 |
| 2024-06-28 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| 2024-06-27 | 98.000 | 100.00 | 93.000 | 100.00 | 100.00 | 1,700 |
| 2024-06-26 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 1,400 |
| 2024-06-25 | 100.00 | 100.00 | 95.000 | 100.00 | 100.00 | 1,800 |
| 2024-06-24 | 101.00 | 105.00 | 98.000 | 101.00 | 101.00 | 2,700 |
| 2024-06-21 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 100 |
| 2024-06-20 | 95.000 | 102.00 | 95.000 | 101.00 | 101.00 | 3,700 |
| 2024-06-19 | 102.00 | 102.00 | 97.000 | 97.000 | 97.000 | 13,900 |
| 2024-06-14 | 99.000 | 102.00 | 99.000 | 102.00 | 102.00 | 1,000 |
| 2024-06-13 | 101.00 | 101.00 | 97.000 | 99.000 | 99.000 | 9,300 |
| 2024-06-12 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 300 |
| 2024-06-11 | 102.00 | 102.00 | 98.000 | 98.000 | 98.000 | 1,600 |
| 2024-06-10 | 97.000 | 102.00 | 97.000 | 99.000 | 99.000 | 32,300 |
| 2024-06-07 | 100.00 | 102.00 | 97.000 | 98.000 | 98.000 | 15,400 |
| 2024-06-06 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 400 |
| 2024-06-05 | 96.000 | 100.00 | 96.000 | 100.00 | 100.00 | 6,200 |
| 2024-06-04 | 96.000 | 101.00 | 96.000 | 101.00 | 101.00 | 9,600 |
| 2024-06-03 | 102.00 | 102.00 | 96.000 | 101.00 | 101.00 | 23,100 |
| 2024-05-31 | 100.00 | 100.00 | 94.000 | 100.00 | 100.00 | 16,800 |
| 2024-05-30 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 100 |
| 2024-05-29 | 102.00 | 107.00 | 96.000 | 102.00 | 102.00 | 251,400 |
| 2024-05-28 | 95.000 | 98.000 | 95.000 | 98.000 | 98.000 | 11,700 |
| 2024-05-27 | 102.00 | 102.00 | 98.000 | 98.000 | 98.000 | 8,700 |
| 2024-05-22 | 99.000 | 102.00 | 96.000 | 97.000 | 97.000 | 16,500 |
| 2024-05-21 | 97.000 | 103.00 | 97.000 | 99.000 | 99.000 | 16,900 |
| 2024-05-20 | 103.00 | 103.00 | 98.000 | 98.000 | 98.000 | 41,900 |
| 2024-05-17 | 95.000 | 103.00 | 95.000 | 96.000 | 96.000 | 72,400 |
| 2024-05-16 | 95.000 | 103.00 | 95.000 | 97.000 | 97.000 | 193,600 |
| 2024-05-15 | 94.000 | 104.00 | 94.000 | 97.000 | 97.000 | 36,100 |
| 2024-05-14 | 95.000 | 105.00 | 94.000 | 98.000 | 98.000 | 264,900 |
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.