Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 109.00 | 112.00 | 98.000 | 101.00 | 101.00 | 59,100 |
| 2024-05-08 | 103.00 | 112.00 | 103.00 | 106.00 | 106.00 | 10,500 |
| 2024-05-07 | 108.00 | 109.00 | 101.00 | 103.00 | 103.00 | 68,200 |
| 2024-05-06 | 107.00 | 113.00 | 107.00 | 110.00 | 110.00 | 49,000 |
| 2024-05-03 | 110.00 | 117.00 | 106.00 | 111.00 | 111.00 | 34,200 |
| 2024-05-02 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 31,500 |
| 2024-04-30 | 110.00 | 119.00 | 110.00 | 115.00 | 115.00 | 108,700 |
| 2024-04-29 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 1,000 |
| 2024-04-26 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-04-25 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 45,600 |
| 2024-04-24 | 107.00 | 115.00 | 107.00 | 115.00 | 115.00 | 41,600 |
| 2024-04-23 | 111.00 | 115.00 | 105.00 | 115.00 | 115.00 | 23,500 |
| 2024-04-22 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2024-04-19 | 120.00 | 120.00 | 112.00 | 118.00 | 118.00 | 30,500 |
| 2024-04-18 | 115.00 | 120.00 | 113.00 | 120.00 | 120.00 | 236,900 |
| 2024-04-17 | 107.00 | 115.00 | 107.00 | 113.00 | 113.00 | 40,700 |
| 2024-04-16 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 1,200 |
| 2024-04-05 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 900 |
| 2024-04-04 | 106.00 | 114.00 | 106.00 | 107.00 | 107.00 | 148,500 |
| 2024-04-03 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 9,100 |
| 2024-04-02 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 10,300 |
| 2024-04-01 | 109.00 | 113.00 | 106.00 | 108.00 | 108.00 | 104,300 |
| 2024-03-28 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 4,100 |
| 2024-03-27 | 111.00 | 111.00 | 106.00 | 110.00 | 110.00 | 15,200 |
| 2024-03-26 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 6,900 |
| 2024-03-25 | 114.00 | 114.00 | 107.00 | 109.00 | 109.00 | 160,300 |
| 2024-03-22 | 108.00 | 112.00 | 105.00 | 106.00 | 106.00 | 133,100 |
| 2024-03-21 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 6,000 |
| 2024-03-20 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 30,700 |
| 2024-03-19 | 110.00 | 110.00 | 103.00 | 106.00 | 106.00 | 16,100 |
| 2024-03-18 | 107.00 | 120.00 | 105.00 | 107.00 | 107.00 | 619,500 |
| 2024-03-15 | 106.00 | 107.00 | 104.00 | 107.00 | 107.00 | 46,000 |
| 2024-03-14 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 2,200 |
| 2024-03-13 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1,900 |
| 2024-03-08 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 7,800 |
| 2024-03-07 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 181,200 |
| 2024-03-06 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 20,000 |
| 2024-03-05 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 61,800 |
| 2024-03-04 | 108.00 | 108.00 | 103.00 | 107.00 | 107.00 | 105,300 |
| 2024-03-01 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 1,000 |
| 2024-02-29 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 16,400 |
| 2024-02-28 | 106.00 | 107.00 | 104.00 | 107.00 | 107.00 | 8,000 |
| 2024-02-27 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 23,900 |
| 2024-02-26 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 50,100 |
| 2024-02-23 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 15,200 |
| 2024-02-22 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 600 |
| 2024-02-21 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 2,300 |
| 2024-02-20 | 105.00 | 108.00 | 103.00 | 107.00 | 107.00 | 39,500 |
| 2024-02-19 | 107.00 | 107.00 | 100.00 | 105.00 | 105.00 | 67,500 |
| 2024-02-16 | 103.00 | 108.00 | 99.000 | 103.00 | 103.00 | 188,200 |
| 2024-02-15 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 222,800 |
| 2024-02-13 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 105,200 |
| 2024-02-12 | 110.00 | 112.00 | 106.00 | 106.00 | 106.00 | 55,800 |
| 2024-02-07 | 108.00 | 113.00 | 106.00 | 110.00 | 110.00 | 42,400 |
| 2024-02-06 | 110.00 | 112.00 | 105.00 | 109.00 | 109.00 | 145,100 |
| 2024-02-05 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 109,800 |
| 2024-02-02 | 113.00 | 114.00 | 109.00 | 109.00 | 109.00 | 296,100 |
| 2024-02-01 | 116.00 | 116.00 | 110.00 | 112.00 | 112.00 | 167,600 |
| 2024-01-31 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 120,200 |
| 2024-01-30 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | 72,700 |
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.