Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 118.00 | 118.00 | 114.00 | 117.00 | 117.00 | 257,100 |
| 2024-01-26 | 116.00 | 118.00 | 114.00 | 118.00 | 118.00 | 74,300 |
| 2024-01-25 | 116.00 | 125.00 | 111.00 | 116.00 | 116.00 | 904,100 |
| 2024-01-24 | 109.00 | 142.00 | 109.00 | 116.00 | 116.00 | 5,220,900 |
| 2024-01-23 | 115.00 | 115.00 | 103.00 | 109.00 | 109.00 | 327,200 |
| 2024-01-22 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 140,300 |
| 2024-01-19 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 1,300 |
| 2024-01-18 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | 8,900 |
| 2024-01-17 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1,200 |
| 2024-01-16 | 114.00 | 119.00 | 113.00 | 117.00 | 117.00 | 74,100 |
| 2024-01-15 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 16,800 |
| 2024-01-12 | 115.00 | 117.00 | 112.00 | 113.00 | 113.00 | 107,000 |
| 2024-01-11 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 13,600 |
| 2024-01-10 | 115.00 | 118.00 | 109.00 | 116.00 | 116.00 | 80,700 |
| 2024-01-09 | 116.00 | 119.00 | 114.00 | 117.00 | 117.00 | 38,800 |
| 2024-01-08 | 119.00 | 122.00 | 116.00 | 116.00 | 116.00 | 273,700 |
| 2024-01-05 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 39,600 |
| 2024-01-04 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 23,300 |
| 2024-01-03 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 20,800 |
| 2024-01-02 | 117.00 | 118.00 | 114.00 | 118.00 | 118.00 | 132,200 |
| 2023-12-29 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | 67,500 |
| 2023-12-28 | 116.00 | 121.00 | 114.00 | 115.00 | 115.00 | 86,000 |
| 2023-12-27 | 115.00 | 128.00 | 113.00 | 114.00 | 114.00 | 649,900 |
| 2023-12-22 | 116.00 | 118.00 | 109.00 | 110.00 | 110.00 | 2,300 |
| 2023-12-21 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 21,100 |
| 2023-12-20 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 9,800 |
| 2023-12-19 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 10,200 |
| 2023-12-18 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | 18,100 |
| 2023-12-15 | 123.00 | 123.00 | 117.00 | 117.00 | 117.00 | 83,200 |
| 2023-12-14 | 122.00 | 123.00 | 116.00 | 123.00 | 123.00 | 31,500 |
| 2023-12-13 | 116.00 | 124.00 | 114.00 | 123.00 | 123.00 | 11,100 |
| 2023-12-12 | 116.00 | 127.00 | 116.00 | 122.00 | 122.00 | 10,300 |
| 2023-12-11 | 121.00 | 121.00 | 112.00 | 116.00 | 116.00 | 9,000 |
| 2023-12-08 | 129.00 | 129.00 | 121.00 | 121.00 | 121.00 | 60,100 |
| 2023-12-07 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 21,600 |
| 2023-12-06 | 121.00 | 124.00 | 121.00 | 123.00 | 123.00 | 12,600 |
| 2023-12-05 | 124.00 | 126.00 | 121.00 | 121.00 | 121.00 | 18,100 |
| 2023-12-04 | 123.00 | 127.00 | 122.00 | 123.00 | 123.00 | 47,900 |
| 2023-12-01 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 86,600 |
| 2023-11-30 | 120.00 | 126.00 | 118.00 | 125.00 | 125.00 | 193,500 |
| 2023-11-29 | 128.00 | 128.00 | 119.00 | 121.00 | 121.00 | 383,400 |
| 2023-11-28 | 119.00 | 127.00 | 119.00 | 121.00 | 121.00 | 142,100 |
| 2023-11-27 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 2,000 |
| 2023-11-24 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 6,300 |
| 2023-11-23 | 120.00 | 128.00 | 120.00 | 128.00 | 128.00 | 27,200 |
| 2023-11-22 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 30,800 |
| 2023-11-21 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 26,000 |
| 2023-11-20 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | 102,900 |
| 2023-11-17 | 128.00 | 129.00 | 126.00 | 129.00 | 129.00 | 32,100 |
| 2023-11-16 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 64,300 |
| 2023-11-15 | 130.00 | 141.00 | 127.00 | 130.00 | 130.00 | 747,100 |
| 2023-11-14 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 118,400 |
| 2023-11-13 | 129.00 | 131.00 | 126.00 | 131.00 | 131.00 | 37,900 |
| 2023-11-10 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 50,700 |
| 2023-11-09 | 125.00 | 131.00 | 125.00 | 126.00 | 126.00 | 67,300 |
| 2023-11-08 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 137,700 |
| 2023-11-07 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | 42,200 |
| 2023-11-06 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 177,100 |
| 2023-11-03 | 131.00 | 140.00 | 131.00 | 131.00 | 131.00 | 513,900 |
| 2023-11-02 | 123.00 | 136.00 | 123.00 | 133.00 | 133.00 | 147,900 |
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.