Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | 53,000 |
| 2023-08-04 | 134.00 | 134.00 | 129.00 | 134.00 | 134.00 | 77,600 |
| 2023-08-03 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | 420,900 |
| 2023-08-02 | 131.00 | 150.00 | 131.00 | 134.00 | 134.00 | 2,052,900 |
| 2023-08-01 | 141.00 | 141.00 | 129.00 | 130.00 | 130.00 | 634,000 |
| 2023-07-31 | 140.00 | 145.00 | 133.00 | 139.00 | 139.00 | 83,500 |
| 2023-07-28 | 139.00 | 150.00 | 139.00 | 140.00 | 140.00 | 529,500 |
| 2023-07-27 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | 408,700 |
| 2023-07-26 | 142.00 | 144.00 | 134.00 | 138.00 | 138.00 | 593,700 |
| 2023-07-25 | 144.00 | 146.00 | 137.00 | 143.00 | 143.00 | 423,700 |
| 2023-07-24 | 153.00 | 153.00 | 140.00 | 142.00 | 142.00 | 665,000 |
| 2023-07-21 | 155.00 | 182.00 | 153.00 | 153.00 | 153.00 | 13,800,500 |
| 2023-07-20 | 166.00 | 166.00 | 154.00 | 156.00 | 156.00 | 1,812,500 |
| 2023-07-18 | 160.00 | 163.00 | 156.00 | 159.00 | 159.00 | 286,500 |
| 2023-07-17 | 161.00 | 173.00 | 143.00 | 160.00 | 160.00 | 945,500 |
| 2023-07-14 | 162.00 | 188.00 | 159.00 | 161.00 | 161.00 | 6,689,400 |
| 2023-07-13 | 159.00 | 160.00 | 150.00 | 160.00 | 160.00 | 266,200 |
| 2023-07-12 | 160.00 | 165.00 | 155.00 | 159.00 | 159.00 | 319,100 |
| 2023-07-11 | 156.00 | 185.00 | 150.00 | 160.00 | 160.00 | 2,775,900 |
| 2023-07-10 | 164.00 | 173.00 | 144.00 | 156.00 | 156.00 | 1,254,300 |
| 2023-07-07 | 171.00 | 206.00 | 165.00 | 169.00 | 169.00 | 11,565,800 |
| 2023-07-06 | 120.00 | 162.00 | 120.00 | 162.00 | 162.00 | 2,586,100 |
| 2023-07-05 | 122.00 | 127.00 | 120.00 | 120.00 | 120.00 | 95,400 |
| 2023-07-04 | 122.00 | 128.00 | 121.00 | 122.00 | 122.00 | 21,200 |
| 2023-07-03 | 123.00 | 127.00 | 119.00 | 122.00 | 122.00 | 132,600 |
| 2023-06-27 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 1,400 |
| 2023-06-26 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 63,000 |
| 2023-06-23 | 124.00 | 127.00 | 124.00 | 124.00 | 124.00 | 24,900 |
| 2023-06-22 | 123.00 | 129.00 | 123.00 | 128.00 | 128.00 | 8,400 |
| 2023-06-21 | 126.00 | 127.00 | 120.00 | 127.00 | 127.00 | 41,200 |
| 2023-06-20 | 127.00 | 127.00 | 122.00 | 126.00 | 126.00 | 7,100 |
| 2023-06-19 | 123.00 | 128.00 | 120.00 | 120.00 | 120.00 | 3,700 |
| 2023-06-16 | 129.00 | 133.00 | 123.00 | 123.00 | 123.00 | 68,300 |
| 2023-06-15 | 131.00 | 131.00 | 125.00 | 130.00 | 130.00 | 43,200 |
| 2023-06-14 | 130.00 | 134.00 | 128.00 | 131.00 | 131.00 | 24,700 |
| 2023-06-13 | 127.00 | 132.00 | 127.00 | 130.00 | 130.00 | 7,300 |
| 2023-06-12 | 135.00 | 135.00 | 126.00 | 129.00 | 129.00 | 90,600 |
| 2023-06-09 | 149.00 | 151.00 | 128.00 | 129.00 | 129.00 | 260,600 |
| 2023-06-08 | 122.00 | 151.00 | 120.00 | 149.00 | 149.00 | 293,400 |
| 2023-06-07 | 123.00 | 127.00 | 121.00 | 122.00 | 122.00 | 28,600 |
| 2023-06-06 | 122.00 | 130.00 | 122.00 | 123.00 | 123.00 | 14,900 |
| 2023-06-05 | 124.00 | 125.00 | 121.00 | 125.00 | 125.00 | 7,500 |
| 2023-05-31 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 15,200 |
| 2023-05-30 | 122.00 | 126.00 | 122.00 | 125.00 | 125.00 | 2,700 |
| 2023-05-29 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | 25,000 |
| 2023-05-26 | 127.00 | 133.00 | 125.00 | 130.00 | 130.00 | 78,000 |
| 2023-05-25 | 123.00 | 144.00 | 116.00 | 129.00 | 129.00 | 457,400 |
| 2023-05-24 | 125.00 | 128.00 | 120.00 | 123.00 | 123.00 | 63,200 |
| 2023-05-23 | 132.00 | 132.00 | 127.00 | 128.00 | 128.00 | 7,700 |
| 2023-05-22 | 129.00 | 133.00 | 128.00 | 129.00 | 129.00 | 35,400 |
| 2023-05-19 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 19,000 |
| 2023-05-17 | 127.00 | 135.00 | 127.00 | 129.00 | 129.00 | 12,200 |
| 2023-05-16 | 135.00 | 135.00 | 127.00 | 127.00 | 127.00 | 8,800 |
| 2023-05-15 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 15,500 |
| 2023-05-12 | 133.00 | 135.00 | 127.00 | 135.00 | 135.00 | 34,700 |
| 2023-05-11 | 129.00 | 134.00 | 129.00 | 133.00 | 133.00 | 41,500 |
| 2023-05-10 | 130.00 | 135.00 | 128.00 | 128.00 | 128.00 | 25,100 |
| 2023-05-09 | 125.00 | 136.00 | 125.00 | 133.00 | 133.00 | 27,900 |
| 2023-05-08 | 133.00 | 149.00 | 130.00 | 130.00 | 130.00 | 28,800 |
| 2023-05-05 | 133.00 | 142.00 | 132.00 | 133.00 | 133.00 | 122,500 |
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.