Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 244.00 | 244.00 | 232.00 | 238.00 | 238.00 | 65,600 |
| 2022-05-12 | 246.00 | 246.00 | 230.00 | 244.00 | 244.00 | 222,600 |
| 2022-05-11 | 260.00 | 264.00 | 246.00 | 246.00 | 246.00 | 1,293,600 |
| 2022-05-10 | 246.00 | 290.00 | 230.00 | 264.00 | 264.00 | 4,466,300 |
| 2022-05-09 | 204.00 | 248.00 | 198.00 | 246.00 | 246.00 | 738,200 |
| 2022-04-28 | 212.00 | 218.00 | 196.00 | 212.00 | 212.00 | 184,500 |
| 2022-04-27 | 210.00 | 210.00 | 196.00 | 210.00 | 210.00 | 639,400 |
| 2022-04-26 | 199.00 | 210.00 | 187.00 | 210.00 | 210.00 | 93,800 |
| 2022-04-25 | 199.00 | 199.00 | 186.00 | 197.00 | 197.00 | 258,700 |
| 2022-04-22 | 185.00 | 199.00 | 171.00 | 199.00 | 199.00 | 362,200 |
| 2022-04-21 | 177.00 | 182.00 | 174.00 | 177.00 | 177.00 | 76,300 |
| 2022-04-20 | 174.00 | 186.00 | 171.00 | 176.00 | 176.00 | 947,700 |
| 2022-04-19 | 173.00 | 176.00 | 170.00 | 173.00 | 173.00 | 70,900 |
| 2022-04-18 | 173.00 | 175.00 | 166.00 | 173.00 | 173.00 | 50,400 |
| 2022-04-14 | 173.00 | 177.00 | 164.00 | 171.00 | 171.00 | 31,900 |
| 2022-04-13 | 172.00 | 178.00 | 170.00 | 172.00 | 172.00 | 110,700 |
| 2022-04-12 | 167.00 | 175.00 | 160.00 | 172.00 | 172.00 | 511,100 |
| 2022-04-11 | 163.00 | 181.00 | 161.00 | 162.00 | 162.00 | 459,400 |
| 2022-04-08 | 172.00 | 172.00 | 162.00 | 163.00 | 163.00 | 50,000 |
| 2022-04-07 | 173.00 | 173.00 | 169.00 | 172.00 | 172.00 | 101,300 |
| 2022-04-06 | 182.00 | 182.00 | 170.00 | 171.00 | 171.00 | 72,100 |
| 2022-04-05 | 184.00 | 184.00 | 168.00 | 172.00 | 172.00 | 321,300 |
| 2022-04-04 | 181.00 | 181.00 | 170.00 | 179.00 | 179.00 | 5,700 |
| 2022-04-01 | 187.00 | 187.00 | 170.00 | 181.00 | 181.00 | 152,300 |
| 2022-03-31 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | 500 |
| 2022-03-30 | 188.00 | 188.00 | 181.00 | 181.00 | 181.00 | 20,900 |
| 2022-03-29 | 180.00 | 184.00 | 179.00 | 183.00 | 183.00 | 3,900 |
| 2022-03-28 | 179.00 | 182.00 | 179.00 | 182.00 | 182.00 | 11,200 |
| 2022-03-25 | 182.00 | 184.00 | 178.00 | 179.00 | 179.00 | 11,300 |
| 2022-03-24 | 180.00 | 220.00 | 180.00 | 182.00 | 182.00 | 256,300 |
| 2022-03-23 | 181.00 | 181.00 | 176.00 | 179.00 | 179.00 | 43,000 |
| 2022-03-22 | 180.00 | 181.00 | 175.00 | 179.00 | 179.00 | 58,000 |
| 2022-03-21 | 181.00 | 181.00 | 174.00 | 175.00 | 175.00 | 15,100 |
| 2022-03-18 | 180.00 | 187.00 | 180.00 | 181.00 | 181.00 | 37,300 |
| 2022-03-17 | 181.00 | 181.00 | 171.00 | 181.00 | 181.00 | 29,600 |
| 2022-03-16 | 181.00 | 181.00 | 164.00 | 177.00 | 177.00 | 22,600 |
| 2022-03-15 | 179.00 | 182.00 | 171.00 | 171.00 | 171.00 | 7,000 |
| 2022-03-14 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | 1,000 |
| 2022-03-11 | 180.00 | 183.00 | 174.00 | 180.00 | 180.00 | 4,400 |
| 2022-03-10 | 184.00 | 184.00 | 170.00 | 180.00 | 180.00 | 27,500 |
| 2022-03-09 | 181.00 | 183.00 | 171.00 | 181.00 | 181.00 | 10,300 |
| 2022-03-08 | 183.00 | 185.00 | 181.00 | 181.00 | 181.00 | 36,600 |
| 2022-03-07 | 184.00 | 185.00 | 180.00 | 183.00 | 183.00 | 22,700 |
| 2022-03-04 | 181.00 | 184.00 | 181.00 | 181.00 | 181.00 | 28,800 |
| 2022-03-02 | 181.00 | 184.00 | 172.00 | 181.00 | 181.00 | 12,200 |
| 2022-03-01 | 184.00 | 184.00 | 175.00 | 180.00 | 180.00 | 4,100 |
| 2022-02-25 | 179.00 | 185.00 | 172.00 | 177.00 | 177.00 | 126,000 |
| 2022-02-24 | 183.00 | 186.00 | 168.00 | 179.00 | 179.00 | 73,100 |
| 2022-02-23 | 182.00 | 183.00 | 172.00 | 180.00 | 180.00 | 7,700 |
| 2022-02-22 | 182.00 | 183.00 | 178.00 | 179.00 | 179.00 | 7,800 |
| 2022-02-21 | 183.00 | 184.00 | 173.00 | 182.00 | 182.00 | 5,900 |
| 2022-02-18 | 188.00 | 188.00 | 180.00 | 183.00 | 183.00 | 28,900 |
| 2022-02-17 | 179.00 | 185.00 | 179.00 | 179.00 | 179.00 | 45,400 |
| 2022-02-16 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | 9,500 |
| 2022-02-15 | 181.00 | 181.00 | 177.00 | 178.00 | 178.00 | 18,500 |
| 2022-02-14 | 181.00 | 181.00 | 176.00 | 178.00 | 178.00 | 39,600 |
| 2022-02-11 | 178.00 | 182.00 | 174.00 | 177.00 | 177.00 | 23,400 |
| 2022-02-10 | 175.00 | 185.00 | 173.00 | 178.00 | 178.00 | 17,800 |
| 2022-02-09 | 170.00 | 182.00 | 170.00 | 175.00 | 175.00 | 59,900 |
| 2022-02-08 | 178.00 | 185.00 | 168.00 | 170.00 | 170.00 | 174,200 |
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.