Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 147.00 | 147.00 | 135.00 | 141.00 | 141.00 | 18,500 |
| 2023-05-03 | 144.00 | 144.00 | 134.00 | 140.00 | 140.00 | 172,800 |
| 2023-05-02 | 154.00 | 154.00 | 144.00 | 144.00 | 144.00 | 166,200 |
| 2023-04-28 | 125.00 | 154.00 | 125.00 | 154.00 | 154.00 | 318,200 |
| 2023-04-27 | 129.00 | 129.00 | 124.00 | 127.00 | 127.00 | 41,100 |
| 2023-04-26 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | 3,300 |
| 2023-04-18 | 126.00 | 129.00 | 125.00 | 129.00 | 129.00 | 248,600 |
| 2023-04-17 | 129.00 | 133.00 | 125.00 | 127.00 | 127.00 | 109,300 |
| 2023-04-14 | 131.00 | 134.00 | 129.00 | 133.00 | 133.00 | 86,300 |
| 2023-04-13 | 125.00 | 134.00 | 123.00 | 129.00 | 129.00 | 19,700 |
| 2023-04-12 | 130.00 | 134.00 | 130.00 | 131.00 | 131.00 | 48,100 |
| 2023-04-11 | 122.00 | 137.00 | 122.00 | 131.00 | 131.00 | 16,500 |
| 2023-04-10 | 137.00 | 143.00 | 129.00 | 130.00 | 130.00 | 49,500 |
| 2023-04-06 | 140.00 | 140.00 | 133.00 | 137.00 | 137.00 | 127,900 |
| 2023-04-05 | 149.00 | 149.00 | 141.00 | 143.00 | 143.00 | 90,400 |
| 2023-04-04 | 142.00 | 155.00 | 140.00 | 146.00 | 146.00 | 44,700 |
| 2023-04-03 | 138.00 | 148.00 | 138.00 | 142.00 | 142.00 | 98,700 |
| 2023-03-31 | 144.00 | 149.00 | 138.00 | 139.00 | 139.00 | 322,300 |
| 2023-03-30 | 147.00 | 151.00 | 140.00 | 148.00 | 148.00 | 160,900 |
| 2023-03-29 | 150.00 | 159.00 | 143.00 | 147.00 | 147.00 | 434,700 |
| 2023-03-28 | 151.00 | 157.00 | 150.00 | 150.00 | 150.00 | 95,100 |
| 2023-03-27 | 158.00 | 163.00 | 147.00 | 151.00 | 151.00 | 384,400 |
| 2023-03-24 | 158.00 | 175.00 | 158.00 | 158.00 | 158.00 | 438,900 |
| 2023-03-21 | 177.00 | 177.00 | 165.00 | 169.00 | 169.00 | 794,300 |
| 2023-03-20 | 189.00 | 189.00 | 177.00 | 177.00 | 177.00 | 302,600 |
| 2023-03-17 | 222.00 | 242.00 | 190.00 | 190.00 | 190.00 | 10,337,000 |
| 2023-03-16 | 130.00 | 186.00 | 130.00 | 186.00 | 186.00 | 2,976,000 |
| 2023-03-15 | 148.00 | 152.00 | 138.00 | 138.00 | 138.00 | 1,400 |
| 2023-03-14 | 143.00 | 154.00 | 143.00 | 145.00 | 145.00 | 3,600 |
| 2023-03-13 | 154.00 | 154.00 | 144.00 | 153.00 | 153.00 | 15,500 |
| 2023-03-10 | 152.00 | 155.00 | 145.00 | 154.00 | 154.00 | 17,400 |
| 2023-03-09 | 147.00 | 152.00 | 147.00 | 152.00 | 152.00 | 2,100 |
| 2023-03-08 | 157.00 | 164.00 | 147.00 | 147.00 | 147.00 | 35,000 |
| 2023-03-07 | 158.00 | 167.00 | 157.00 | 157.00 | 157.00 | 43,400 |
| 2023-03-06 | 161.00 | 168.00 | 161.00 | 168.00 | 168.00 | 18,300 |
| 2023-03-03 | 161.00 | 162.00 | 153.00 | 161.00 | 161.00 | 1,200 |
| 2023-03-02 | 162.00 | 164.00 | 153.00 | 162.00 | 162.00 | 6,200 |
| 2023-03-01 | 162.00 | 165.00 | 162.00 | 162.00 | 162.00 | 5,200 |
| 2023-02-28 | 150.00 | 162.00 | 148.00 | 162.00 | 162.00 | 13,500 |
| 2023-02-27 | 159.00 | 162.00 | 157.00 | 157.00 | 157.00 | 4,900 |
| 2023-02-24 | 159.00 | 160.00 | 159.00 | 159.00 | 159.00 | 5,300 |
| 2023-02-23 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 300 |
| 2023-02-22 | 157.00 | 166.00 | 155.00 | 165.00 | 165.00 | 18,100 |
| 2023-02-21 | 160.00 | 165.00 | 154.00 | 157.00 | 157.00 | 66,100 |
| 2023-02-20 | 165.00 | 174.00 | 163.00 | 165.00 | 165.00 | 3,400 |
| 2023-02-17 | 160.00 | 171.00 | 160.00 | 171.00 | 171.00 | 15,700 |
| 2023-02-16 | 160.00 | 171.00 | 160.00 | 170.00 | 170.00 | 2,600 |
| 2023-02-15 | 164.00 | 169.00 | 164.00 | 169.00 | 169.00 | 600 |
| 2023-02-14 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 100 |
| 2023-02-13 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | 1,300 |
| 2023-02-10 | 159.00 | 169.00 | 159.00 | 169.00 | 169.00 | 33,400 |
| 2023-02-09 | 161.00 | 167.00 | 161.00 | 166.00 | 166.00 | 40,600 |
| 2023-02-08 | 161.00 | 170.00 | 159.00 | 169.00 | 169.00 | 20,000 |
| 2023-02-07 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 3,100 |
| 2023-02-06 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1,400 |
| 2023-02-03 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | 15,800 |
| 2023-02-02 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | 1,200 |
| 2023-02-01 | 174.00 | 174.00 | 164.00 | 174.00 | 174.00 | 5,200 |
| 2023-01-31 | 174.00 | 181.00 | 174.00 | 174.00 | 174.00 | 44,200 |
| 2023-01-30 | 170.00 | 188.00 | 170.00 | 186.00 | 186.00 | 16,900 |
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.