Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 228.00 | 286.00 | 224.00 | 286.00 | 286.00 | 12,532,300 |
| 2026-07-27 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | 107,200 |
| 2026-07-24 | 234.00 | 234.00 | 224.00 | 230.00 | 230.00 | 287,400 |
| 2026-07-23 | 226.00 | 238.00 | 224.00 | 234.00 | 234.00 | 718,300 |
| 2026-07-22 | 240.00 | 240.00 | 224.00 | 226.00 | 226.00 | 441,000 |
| 2026-07-21 | 228.00 | 234.00 | 226.00 | 234.00 | 234.00 | 712,500 |
| 2026-07-20 | 228.00 | 230.00 | 222.00 | 228.00 | 228.00 | 342,300 |
| 2026-07-17 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | 134,400 |
| 2026-07-16 | 224.00 | 228.00 | 220.00 | 226.00 | 226.00 | 71,300 |
| 2026-07-15 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 224,500 |
| 2026-07-14 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 274,000 |
| 2026-07-13 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | 195,000 |
| 2026-07-10 | 222.00 | 226.00 | 218.00 | 224.00 | 224.00 | 174,800 |
| 2026-07-09 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 164,200 |
| 2026-07-08 | 224.00 | 224.00 | 216.00 | 222.00 | 222.00 | 77,900 |
| 2026-07-07 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 115,100 |
| 2026-07-06 | 222.00 | 224.00 | 214.00 | 218.00 | 218.00 | 57,600 |
| 2026-07-03 | 214.00 | 222.00 | 214.00 | 220.00 | 220.00 | 130,000 |
| 2026-07-02 | 224.00 | 224.00 | 214.00 | 214.00 | 214.00 | 318,600 |
| 2026-07-01 | 222.00 | 226.00 | 216.00 | 222.00 | 222.00 | 129,000 |
| 2026-06-30 | 224.00 | 224.00 | 216.00 | 222.00 | 222.00 | 69,600 |
| 2026-06-29 | 222.00 | 230.00 | 214.00 | 220.00 | 220.00 | 192,900 |
| 2026-06-26 | 234.00 | 234.00 | 214.00 | 214.00 | 214.00 | 490,400 |
| 2026-06-25 | 236.00 | 236.00 | 222.00 | 234.00 | 234.00 | 304,300 |
| 2026-06-24 | 240.00 | 242.00 | 230.00 | 230.00 | 230.00 | 470,800 |
| 2026-06-23 | 254.00 | 256.00 | 236.00 | 236.00 | 236.00 | 1,454,500 |
| 2026-06-22 | 244.00 | 268.00 | 242.00 | 254.00 | 254.00 | 6,699,600 |
| 2026-06-19 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | 269,300 |
| 2026-06-18 | 252.00 | 252.00 | 242.00 | 250.00 | 250.00 | 152,300 |
| 2026-06-17 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | 391,500 |
| 2026-06-16 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-06-15 | 256.00 | 260.00 | 248.00 | 250.00 | 250.00 | 632,100 |
| 2026-06-12 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | 442,800 |
| 2026-06-11 | 254.00 | 258.00 | 250.00 | 256.00 | 256.00 | 556,600 |
| 2026-06-10 | 270.00 | 270.00 | 254.00 | 254.00 | 254.00 | 842,400 |
| 2026-06-09 | 266.00 | 278.00 | 252.00 | 270.00 | 270.00 | 1,858,100 |
| 2026-06-08 | 270.00 | 270.00 | 234.00 | 268.00 | 268.00 | 2,625,400 |
| 2026-06-05 | 244.00 | 270.00 | 232.00 | 264.00 | 264.00 | 2,319,500 |
| 2026-06-04 | 226.00 | 248.00 | 220.00 | 244.00 | 244.00 | 597,200 |
| 2026-06-03 | 248.00 | 248.00 | 216.00 | 240.00 | 240.00 | 1,178,600 |
| 2026-06-02 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 675,600 |
| 2026-06-01 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-05-29 | 252.00 | 260.00 | 236.00 | 250.00 | 250.00 | 527,100 |
| 2026-05-28 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2026-05-27 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2026-05-26 | 254.00 | 262.00 | 248.00 | 254.00 | 254.00 | 487,200 |
| 2026-05-25 | 254.00 | 268.00 | 254.00 | 254.00 | 254.00 | 642,700 |
| 2026-05-22 | 258.00 | 272.00 | 256.00 | 260.00 | 260.00 | 747,700 |
| 2026-05-21 | 296.00 | 298.00 | 252.00 | 272.00 | 272.00 | 1,680,900 |
| 2026-05-20 | 264.00 | 294.00 | 250.00 | 292.00 | 292.00 | 3,095,600 |
| 2026-05-19 | 266.00 | 268.00 | 244.00 | 264.00 | 264.00 | 1,101,300 |
| 2026-05-18 | 270.00 | 278.00 | 256.00 | 270.00 | 270.00 | 513,400 |
| 2026-05-15 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-05-14 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-05-13 | 288.00 | 288.00 | 268.00 | 278.00 | 278.00 | 930,500 |
| 2026-05-12 | 276.00 | 292.00 | 262.00 | 288.00 | 288.00 | 1,165,800 |
| 2026-05-11 | 272.00 | 280.00 | 268.00 | 278.00 | 278.00 | 672,600 |
| 2026-05-08 | 280.00 | 284.00 | 270.00 | 280.00 | 280.00 | 244,600 |
| 2026-05-07 | 284.00 | 284.00 | 274.00 | 280.00 | 280.00 | 1,709,500 |
| 2026-05-06 | 280.00 | 282.00 | 250.00 | 282.00 | 282.00 | 924,700 |
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.