Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 134.00 | 135.00 | 129.00 | 131.00 | 131.00 | 254,200 |
| 2023-10-31 | 138.00 | 142.00 | 130.00 | 135.00 | 135.00 | 284,000 |
| 2023-10-30 | 138.00 | 156.00 | 129.00 | 138.00 | 138.00 | 1,905,600 |
| 2023-10-27 | 142.00 | 142.00 | 125.00 | 139.00 | 139.00 | 940,800 |
| 2023-10-26 | 138.00 | 142.00 | 122.00 | 142.00 | 142.00 | 1,741,800 |
| 2023-10-25 | 109.00 | 143.00 | 108.00 | 143.00 | 143.00 | 1,284,100 |
| 2023-10-24 | 118.00 | 118.00 | 83.000 | 108.00 | 108.00 | 2,229,000 |
| 2023-10-23 | 127.00 | 150.00 | 110.00 | 121.00 | 121.00 | 8,769,500 |
| 2023-10-20 | 122.00 | 127.00 | 120.00 | 127.00 | 127.00 | 346,400 |
| 2023-10-19 | 125.00 | 130.00 | 121.00 | 122.00 | 122.00 | 532,600 |
| 2023-10-18 | 120.00 | 162.00 | 119.00 | 122.00 | 122.00 | 10,874,800 |
| 2023-10-17 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | 40,200 |
| 2023-10-16 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 318,600 |
| 2023-10-13 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | 52,400 |
| 2023-10-12 | 124.00 | 136.00 | 118.00 | 124.00 | 124.00 | 520,000 |
| 2023-10-11 | 121.00 | 125.00 | 120.00 | 125.00 | 125.00 | 125,100 |
| 2023-10-10 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 9,200 |
| 2023-10-09 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 40,600 |
| 2023-10-06 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 137,100 |
| 2023-10-05 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 39,300 |
| 2023-10-04 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 125,000 |
| 2023-10-03 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 58,400 |
| 2023-10-02 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 250,900 |
| 2023-09-29 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 50,100 |
| 2023-09-27 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 6,200 |
| 2023-09-26 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 42,800 |
| 2023-09-25 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | 61,200 |
| 2023-09-22 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 112,900 |
| 2023-09-21 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 38,900 |
| 2023-09-20 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 190,900 |
| 2023-09-19 | 122.00 | 123.00 | 118.00 | 122.00 | 122.00 | 270,700 |
| 2023-09-18 | 123.00 | 141.00 | 119.00 | 123.00 | 123.00 | 5,110,400 |
| 2023-09-15 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 71,700 |
| 2023-09-14 | 121.00 | 124.00 | 121.00 | 121.00 | 121.00 | 86,600 |
| 2023-09-13 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 73,700 |
| 2023-09-12 | 122.00 | 133.00 | 119.00 | 124.00 | 124.00 | 325,700 |
| 2023-09-11 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | 198,500 |
| 2023-09-08 | 127.00 | 128.00 | 123.00 | 125.00 | 125.00 | 15,600 |
| 2023-09-07 | 120.00 | 132.00 | 120.00 | 125.00 | 125.00 | 143,800 |
| 2023-09-06 | 125.00 | 131.00 | 125.00 | 128.00 | 128.00 | 142,200 |
| 2023-09-05 | 131.00 | 131.00 | 127.00 | 128.00 | 128.00 | 71,400 |
| 2023-09-04 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 130,500 |
| 2023-09-01 | 131.00 | 134.00 | 129.00 | 131.00 | 131.00 | 66,300 |
| 2023-08-31 | 138.00 | 140.00 | 126.00 | 135.00 | 135.00 | 1,505,900 |
| 2023-08-30 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | 599,800 |
| 2023-08-29 | 131.00 | 134.00 | 129.00 | 132.00 | 132.00 | 2,072,900 |
| 2023-08-28 | 133.00 | 135.00 | 131.00 | 132.00 | 132.00 | 74,900 |
| 2023-08-25 | 132.00 | 136.00 | 132.00 | 133.00 | 133.00 | 135,000 |
| 2023-08-24 | 134.00 | 134.00 | 130.00 | 133.00 | 133.00 | 395,300 |
| 2023-08-23 | 142.00 | 145.00 | 132.00 | 134.00 | 134.00 | 1,486,700 |
| 2023-08-22 | 135.00 | 154.00 | 121.00 | 136.00 | 136.00 | 2,994,700 |
| 2023-08-21 | 130.00 | 138.00 | 130.00 | 137.00 | 137.00 | 499,100 |
| 2023-08-18 | 130.00 | 139.00 | 130.00 | 137.00 | 137.00 | 393,400 |
| 2023-08-16 | 130.00 | 137.00 | 130.00 | 134.00 | 134.00 | 110,500 |
| 2023-08-15 | 135.00 | 137.00 | 132.00 | 135.00 | 135.00 | 221,100 |
| 2023-08-14 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | 455,600 |
| 2023-08-11 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 180,000 |
| 2023-08-10 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 252,900 |
| 2023-08-09 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 190,500 |
| 2023-08-08 | 133.00 | 136.00 | 130.00 | 134.00 | 134.00 | 285,900 |
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.