Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 208.00 | 234.00 | 202.00 | 212.00 | 212.00 | 397,800 |
| 2022-11-02 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | 82,700 |
| 2022-11-01 | 218.00 | 218.00 | 206.00 | 206.00 | 206.00 | 83,500 |
| 2022-10-31 | 208.00 | 242.00 | 208.00 | 212.00 | 212.00 | 180,500 |
| 2022-10-28 | 199.00 | 238.00 | 198.00 | 208.00 | 208.00 | 1,028,800 |
| 2022-10-27 | 202.00 | 202.00 | 197.00 | 199.00 | 199.00 | 63,600 |
| 2022-10-26 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 4,700 |
| 2022-10-25 | 206.00 | 206.00 | 199.00 | 199.00 | 199.00 | 13,200 |
| 2022-10-24 | 204.00 | 210.00 | 200.00 | 208.00 | 208.00 | 39,000 |
| 2022-10-21 | 204.00 | 208.00 | 196.00 | 206.00 | 206.00 | 99,300 |
| 2022-10-20 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 4,900 |
| 2022-10-19 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 2,900 |
| 2022-10-18 | 202.00 | 208.00 | 198.00 | 204.00 | 204.00 | 4,100 |
| 2022-10-17 | 200.00 | 208.00 | 194.00 | 200.00 | 200.00 | 112,000 |
| 2022-10-14 | 210.00 | 214.00 | 198.00 | 200.00 | 200.00 | 209,400 |
| 2022-10-13 | 212.00 | 220.00 | 210.00 | 210.00 | 210.00 | 63,400 |
| 2022-10-12 | 212.00 | 216.00 | 210.00 | 212.00 | 212.00 | 31,500 |
| 2022-10-11 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | 7,500 |
| 2022-10-10 | 208.00 | 222.00 | 200.00 | 210.00 | 210.00 | 123,500 |
| 2022-10-07 | 208.00 | 216.00 | 206.00 | 210.00 | 210.00 | 226,500 |
| 2022-10-06 | 212.00 | 216.00 | 208.00 | 208.00 | 208.00 | 40,600 |
| 2022-10-05 | 208.00 | 220.00 | 208.00 | 208.00 | 208.00 | 90,500 |
| 2022-10-04 | 220.00 | 242.00 | 200.00 | 208.00 | 208.00 | 90,400 |
| 2022-10-03 | 214.00 | 222.00 | 212.00 | 212.00 | 212.00 | 43,500 |
| 2022-09-30 | 218.00 | 234.00 | 212.00 | 212.00 | 212.00 | 69,000 |
| 2022-09-29 | 210.00 | 220.00 | 210.00 | 218.00 | 218.00 | 22,500 |
| 2022-09-28 | 214.00 | 224.00 | 210.00 | 214.00 | 214.00 | 401,500 |
| 2022-09-27 | 214.00 | 216.00 | 202.00 | 214.00 | 214.00 | 62,700 |
| 2022-09-26 | 204.00 | 214.00 | 200.00 | 210.00 | 210.00 | 106,400 |
| 2022-09-23 | 222.00 | 222.00 | 202.00 | 202.00 | 202.00 | 70,200 |
| 2022-09-22 | 218.00 | 222.00 | 214.00 | 216.00 | 216.00 | 61,400 |
| 2022-09-21 | 214.00 | 224.00 | 214.00 | 218.00 | 218.00 | 60,500 |
| 2022-09-20 | 224.00 | 226.00 | 212.00 | 214.00 | 214.00 | 613,400 |
| 2022-09-19 | 228.00 | 228.00 | 214.00 | 218.00 | 218.00 | 378,500 |
| 2022-09-16 | 226.00 | 230.00 | 220.00 | 220.00 | 220.00 | 219,000 |
| 2022-09-15 | 238.00 | 238.00 | 222.00 | 228.00 | 228.00 | 248,000 |
| 2022-09-14 | 226.00 | 246.00 | 226.00 | 228.00 | 228.00 | 340,000 |
| 2022-09-13 | 226.00 | 236.00 | 222.00 | 226.00 | 226.00 | 460,200 |
| 2022-09-12 | 220.00 | 250.00 | 218.00 | 224.00 | 224.00 | 1,218,600 |
| 2022-09-09 | 218.00 | 232.00 | 218.00 | 220.00 | 220.00 | 352,100 |
| 2022-09-08 | 230.00 | 230.00 | 212.00 | 218.00 | 218.00 | 45,900 |
| 2022-09-07 | 220.00 | 246.00 | 218.00 | 220.00 | 220.00 | 249,500 |
| 2022-09-06 | 232.00 | 232.00 | 216.00 | 220.00 | 220.00 | 265,000 |
| 2022-09-05 | 222.00 | 236.00 | 220.00 | 224.00 | 224.00 | 635,100 |
| 2022-09-02 | 230.00 | 238.00 | 218.00 | 222.00 | 222.00 | 119,400 |
| 2022-09-01 | 214.00 | 240.00 | 210.00 | 220.00 | 220.00 | 285,700 |
| 2022-08-31 | 216.00 | 218.00 | 204.00 | 212.00 | 212.00 | 73,800 |
| 2022-08-30 | 220.00 | 232.00 | 212.00 | 216.00 | 216.00 | 161,300 |
| 2022-08-29 | 210.00 | 244.00 | 208.00 | 214.00 | 214.00 | 335,200 |
| 2022-08-26 | 216.00 | 218.00 | 204.00 | 208.00 | 208.00 | 864,600 |
| 2022-08-25 | 230.00 | 240.00 | 216.00 | 218.00 | 218.00 | 278,200 |
| 2022-08-24 | 246.00 | 246.00 | 230.00 | 230.00 | 230.00 | 714,700 |
| 2022-08-23 | 204.00 | 254.00 | 204.00 | 246.00 | 246.00 | 2,994,200 |
| 2022-08-22 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 3,400 |
| 2022-08-19 | 200.00 | 212.00 | 198.00 | 206.00 | 206.00 | 356,800 |
| 2022-08-18 | 200.00 | 212.00 | 200.00 | 202.00 | 202.00 | 11,700 |
| 2022-08-16 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 30,000 |
| 2022-08-15 | 197.00 | 202.00 | 197.00 | 198.00 | 198.00 | 57,700 |
| 2022-08-12 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 24,700 |
| 2022-08-11 | 197.00 | 200.00 | 195.00 | 198.00 | 198.00 | 11,100 |
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.