Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 5,700 |
| 2023-01-26 | 169.00 | 179.00 | 168.00 | 172.00 | 172.00 | 5,300 |
| 2023-01-25 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | 21,900 |
| 2023-01-24 | 171.00 | 179.00 | 169.00 | 169.00 | 169.00 | 4,900 |
| 2023-01-20 | 173.00 | 186.00 | 167.00 | 180.00 | 180.00 | 48,400 |
| 2023-01-19 | 168.00 | 189.00 | 166.00 | 173.00 | 173.00 | 105,400 |
| 2023-01-18 | 179.00 | 179.00 | 168.00 | 169.00 | 169.00 | 13,100 |
| 2023-01-17 | 169.00 | 178.00 | 169.00 | 178.00 | 178.00 | 3,800 |
| 2023-01-16 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 2,200 |
| 2023-01-13 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 300 |
| 2023-01-12 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 700 |
| 2023-01-11 | 174.00 | 177.00 | 174.00 | 175.00 | 175.00 | 3,800 |
| 2023-01-10 | 165.00 | 180.00 | 165.00 | 174.00 | 174.00 | 53,700 |
| 2023-01-09 | 169.00 | 173.00 | 160.00 | 173.00 | 173.00 | 117,300 |
| 2023-01-06 | 170.00 | 170.00 | 159.00 | 169.00 | 169.00 | 9,300 |
| 2023-01-05 | 169.00 | 172.00 | 165.00 | 167.00 | 167.00 | 18,000 |
| 2023-01-04 | 167.00 | 172.00 | 167.00 | 169.00 | 169.00 | 1,500 |
| 2023-01-03 | 173.00 | 173.00 | 165.00 | 172.00 | 172.00 | 1,600 |
| 2023-01-02 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 7,100 |
| 2022-12-30 | 169.00 | 172.00 | 165.00 | 172.00 | 172.00 | 800 |
| 2022-12-29 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | 2,500 |
| 2022-12-28 | 170.00 | 176.00 | 166.00 | 176.00 | 176.00 | 3,700 |
| 2022-12-27 | 176.00 | 176.00 | 166.00 | 167.00 | 167.00 | 100,300 |
| 2022-12-26 | 178.00 | 178.00 | 169.00 | 178.00 | 178.00 | 4,200 |
| 2022-12-23 | 174.00 | 180.00 | 168.00 | 180.00 | 180.00 | 34,400 |
| 2022-12-22 | 173.00 | 180.00 | 170.00 | 180.00 | 180.00 | 5,700 |
| 2022-12-21 | 180.00 | 183.00 | 170.00 | 170.00 | 170.00 | 31,600 |
| 2022-12-20 | 180.00 | 181.00 | 175.00 | 181.00 | 181.00 | 22,000 |
| 2022-12-19 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | 2,700 |
| 2022-12-16 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | 200 |
| 2022-12-15 | 186.00 | 187.00 | 182.00 | 185.00 | 185.00 | 15,900 |
| 2022-12-14 | 180.00 | 187.00 | 173.00 | 187.00 | 187.00 | 83,300 |
| 2022-12-13 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 33,700 |
| 2022-12-12 | 187.00 | 187.00 | 175.00 | 177.00 | 177.00 | 35,600 |
| 2022-12-09 | 181.00 | 188.00 | 181.00 | 187.00 | 187.00 | 22,300 |
| 2022-12-08 | 194.00 | 194.00 | 180.00 | 181.00 | 181.00 | 26,900 |
| 2022-12-07 | 194.00 | 194.00 | 187.00 | 191.00 | 191.00 | 26,400 |
| 2022-12-06 | 198.00 | 200.00 | 188.00 | 191.00 | 191.00 | 86,600 |
| 2022-12-05 | 195.00 | 200.00 | 193.00 | 193.00 | 193.00 | 75,500 |
| 2022-12-02 | 200.00 | 206.00 | 193.00 | 195.00 | 195.00 | 393,800 |
| 2022-12-01 | 198.00 | 206.00 | 191.00 | 200.00 | 200.00 | 102,800 |
| 2022-11-30 | 208.00 | 222.00 | 196.00 | 197.00 | 197.00 | 167,900 |
| 2022-11-29 | 210.00 | 210.00 | 198.00 | 198.00 | 198.00 | 236,600 |
| 2022-11-28 | 214.00 | 216.00 | 202.00 | 212.00 | 212.00 | 44,200 |
| 2022-11-25 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | 139,400 |
| 2022-11-24 | 210.00 | 216.00 | 206.00 | 214.00 | 214.00 | 55,300 |
| 2022-11-23 | 208.00 | 216.00 | 202.00 | 216.00 | 216.00 | 227,300 |
| 2022-11-22 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 211,800 |
| 2022-11-21 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 10,800 |
| 2022-11-18 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 1,000 |
| 2022-11-17 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 16,700 |
| 2022-11-16 | 206.00 | 216.00 | 206.00 | 210.00 | 210.00 | 183,400 |
| 2022-11-15 | 206.00 | 208.00 | 199.00 | 208.00 | 208.00 | 11,800 |
| 2022-11-14 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 4,900 |
| 2022-11-11 | 208.00 | 208.00 | 202.00 | 208.00 | 208.00 | 3,800 |
| 2022-11-10 | 204.00 | 210.00 | 200.00 | 206.00 | 206.00 | 46,000 |
| 2022-11-09 | 254.00 | 254.00 | 200.00 | 204.00 | 204.00 | 41,000 |
| 2022-11-08 | 212.00 | 214.00 | 202.00 | 206.00 | 206.00 | 1,025,400 |
| 2022-11-07 | 210.00 | 216.00 | 206.00 | 206.00 | 206.00 | 101,200 |
| 2022-11-04 | 212.00 | 218.00 | 208.00 | 210.00 | 210.00 | 11,300 |
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.