Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 193.00 | 202.00 | 192.00 | 197.00 | 197.00 | 70,300 |
| 2022-08-09 | 200.00 | 200.00 | 194.00 | 194.00 | 194.00 | 2,600 |
| 2022-08-08 | 200.00 | 200.00 | 193.00 | 200.00 | 200.00 | 11,100 |
| 2022-08-05 | 197.00 | 202.00 | 195.00 | 200.00 | 200.00 | 1,100 |
| 2022-08-04 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 15,200 |
| 2022-08-03 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 1,700 |
| 2022-08-02 | 200.00 | 202.00 | 194.00 | 200.00 | 200.00 | 136,700 |
| 2022-08-01 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 37,300 |
| 2022-07-29 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 13,400 |
| 2022-07-28 | 206.00 | 214.00 | 206.00 | 210.00 | 210.00 | 565,600 |
| 2022-07-27 | 202.00 | 202.00 | 198.00 | 202.00 | 202.00 | 63,000 |
| 2022-07-26 | 202.00 | 204.00 | 198.00 | 198.00 | 198.00 | 5,500 |
| 2022-07-25 | 206.00 | 206.00 | 198.00 | 198.00 | 198.00 | 71,200 |
| 2022-07-22 | 200.00 | 204.00 | 198.00 | 199.00 | 199.00 | 105,200 |
| 2022-07-21 | 198.00 | 212.00 | 197.00 | 198.00 | 198.00 | 15,400 |
| 2022-07-20 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | 16,000 |
| 2022-07-19 | 200.00 | 208.00 | 200.00 | 206.00 | 206.00 | 2,700 |
| 2022-07-18 | 200.00 | 210.00 | 200.00 | 206.00 | 206.00 | 1,700 |
| 2022-07-15 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2022-07-14 | 200.00 | 208.00 | 194.00 | 208.00 | 208.00 | 10,800 |
| 2022-07-13 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 13,900 |
| 2022-07-12 | 212.00 | 214.00 | 199.00 | 204.00 | 204.00 | 26,100 |
| 2022-07-11 | 210.00 | 216.00 | 197.00 | 199.00 | 199.00 | 17,200 |
| 2022-07-08 | 208.00 | 208.00 | 196.00 | 198.00 | 198.00 | 27,600 |
| 2022-07-07 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | 700 |
| 2022-07-06 | 206.00 | 212.00 | 199.00 | 206.00 | 206.00 | 10,800 |
| 2022-07-05 | 200.00 | 208.00 | 200.00 | 206.00 | 206.00 | 19,900 |
| 2022-07-04 | 200.00 | 216.00 | 196.00 | 200.00 | 200.00 | 36,300 |
| 2022-07-01 | 214.00 | 214.00 | 199.00 | 204.00 | 204.00 | 11,900 |
| 2022-06-30 | 218.00 | 218.00 | 204.00 | 204.00 | 204.00 | 185,700 |
| 2022-06-29 | 197.00 | 242.00 | 197.00 | 218.00 | 218.00 | 202,800 |
| 2022-06-28 | 206.00 | 206.00 | 197.00 | 202.00 | 202.00 | 39,700 |
| 2022-06-27 | 206.00 | 206.00 | 199.00 | 199.00 | 199.00 | 12,600 |
| 2022-06-24 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 7,200 |
| 2022-06-23 | 202.00 | 206.00 | 200.00 | 206.00 | 206.00 | 6,400 |
| 2022-06-22 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 31,300 |
| 2022-06-21 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | 59,100 |
| 2022-06-20 | 218.00 | 218.00 | 192.00 | 206.00 | 206.00 | 9,900 |
| 2022-06-17 | 200.00 | 206.00 | 198.00 | 206.00 | 206.00 | 11,200 |
| 2022-06-16 | 214.00 | 214.00 | 202.00 | 202.00 | 202.00 | 9,300 |
| 2022-06-15 | 218.00 | 218.00 | 202.00 | 202.00 | 202.00 | 8,200 |
| 2022-06-14 | 208.00 | 222.00 | 200.00 | 210.00 | 210.00 | 162,200 |
| 2022-06-13 | 218.00 | 224.00 | 199.00 | 200.00 | 200.00 | 81,300 |
| 2022-06-10 | 212.00 | 212.00 | 200.00 | 202.00 | 202.00 | 64,900 |
| 2022-06-09 | 214.00 | 214.00 | 200.00 | 202.00 | 202.00 | 57,700 |
| 2022-06-08 | 200.00 | 210.00 | 199.00 | 200.00 | 200.00 | 177,900 |
| 2022-06-07 | 218.00 | 226.00 | 200.00 | 200.00 | 200.00 | 289,100 |
| 2022-06-06 | 216.00 | 224.00 | 212.00 | 212.00 | 212.00 | 119,900 |
| 2022-06-03 | 214.00 | 222.00 | 210.00 | 216.00 | 216.00 | 167,600 |
| 2022-06-02 | 202.00 | 228.00 | 200.00 | 210.00 | 210.00 | 286,500 |
| 2022-05-31 | 198.00 | 202.00 | 198.00 | 200.00 | 200.00 | 116,800 |
| 2022-05-30 | 197.00 | 208.00 | 195.00 | 198.00 | 198.00 | 60,500 |
| 2022-05-27 | 208.00 | 208.00 | 188.00 | 196.00 | 196.00 | 85,100 |
| 2022-05-25 | 202.00 | 210.00 | 188.00 | 198.00 | 198.00 | 660,900 |
| 2022-05-24 | 232.00 | 232.00 | 202.00 | 202.00 | 202.00 | 276,900 |
| 2022-05-23 | 228.00 | 232.00 | 214.00 | 216.00 | 216.00 | 170,700 |
| 2022-05-20 | 224.00 | 234.00 | 220.00 | 228.00 | 228.00 | 77,400 |
| 2022-05-19 | 240.00 | 244.00 | 214.00 | 224.00 | 224.00 | 130,900 |
| 2022-05-18 | 228.00 | 230.00 | 214.00 | 226.00 | 226.00 | 77,900 |
| 2022-05-17 | 238.00 | 238.00 | 228.00 | 230.00 | 230.00 | 128,300 |
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.