Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 179.00 | 224.00 | 169.00 | 178.00 | 178.00 | 314,800 |
| 2022-02-04 | 180.00 | 180.00 | 176.00 | 178.00 | 178.00 | 6,500 |
| 2022-02-03 | 180.00 | 180.00 | 174.00 | 175.00 | 175.00 | 7,000 |
| 2022-02-02 | 176.00 | 181.00 | 173.00 | 173.00 | 173.00 | 78,900 |
| 2022-01-31 | 176.00 | 178.00 | 174.00 | 176.00 | 176.00 | 11,100 |
| 2022-01-28 | 171.00 | 175.00 | 169.00 | 174.00 | 174.00 | 22,100 |
| 2022-01-27 | 174.00 | 179.00 | 170.00 | 170.00 | 170.00 | 23,900 |
| 2022-01-26 | 158.00 | 175.00 | 158.00 | 174.00 | 174.00 | 16,600 |
| 2022-01-25 | 178.00 | 179.00 | 166.00 | 166.00 | 166.00 | 52,700 |
| 2022-01-24 | 177.00 | 179.00 | 175.00 | 178.00 | 178.00 | 24,200 |
| 2022-01-21 | 178.00 | 180.00 | 178.00 | 179.00 | 179.00 | 15,400 |
| 2022-01-20 | 178.00 | 180.00 | 176.00 | 178.00 | 178.00 | 8,500 |
| 2022-01-19 | 175.00 | 180.00 | 175.00 | 178.00 | 178.00 | 41,700 |
| 2022-01-18 | 180.00 | 180.00 | 173.00 | 175.00 | 175.00 | 58,900 |
| 2022-01-17 | 172.00 | 177.00 | 172.00 | 177.00 | 177.00 | 23,700 |
| 2022-01-14 | 184.00 | 184.00 | 171.00 | 172.00 | 172.00 | 384,300 |
| 2022-01-13 | 184.00 | 185.00 | 175.00 | 183.00 | 183.00 | 30,400 |
| 2022-01-12 | 173.00 | 187.00 | 173.00 | 184.00 | 184.00 | 62,100 |
| 2022-01-11 | 190.00 | 191.00 | 179.00 | 179.00 | 179.00 | 23,300 |
| 2022-01-10 | 188.00 | 198.00 | 175.00 | 190.00 | 190.00 | 18,100 |
| 2022-01-07 | 192.00 | 220.00 | 188.00 | 188.00 | 188.00 | 828,300 |
| 2022-01-06 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 13,900 |
| 2022-01-05 | 191.00 | 192.00 | 186.00 | 191.00 | 191.00 | 8,400 |
| 2022-01-04 | 192.00 | 192.00 | 185.00 | 191.00 | 191.00 | 26,300 |
| 2022-01-03 | 190.00 | 190.00 | 180.00 | 188.00 | 188.00 | 4,200 |
| 2021-12-30 | 191.00 | 192.00 | 185.00 | 189.00 | 189.00 | 37,900 |
| 2021-12-29 | 194.00 | 194.00 | 189.00 | 191.00 | 191.00 | 37,400 |
| 2021-12-28 | 190.00 | 194.00 | 189.00 | 194.00 | 194.00 | 39,000 |
| 2021-12-27 | 180.00 | 192.00 | 179.00 | 190.00 | 190.00 | 46,600 |
| 2021-12-24 | 190.00 | 191.00 | 179.00 | 180.00 | 180.00 | 10,200 |
| 2021-12-23 | 189.00 | 190.00 | 181.00 | 190.00 | 190.00 | 15,200 |
| 2021-12-22 | 183.00 | 190.00 | 176.00 | 189.00 | 189.00 | 31,800 |
| 2021-12-21 | 200.00 | 204.00 | 183.00 | 183.00 | 183.00 | 40,500 |
| 2021-12-20 | 202.00 | 210.00 | 193.00 | 196.00 | 196.00 | 40,100 |
| 2021-12-17 | 202.00 | 210.00 | 195.00 | 202.00 | 202.00 | 143,400 |
| 2021-12-16 | 210.00 | 220.00 | 196.00 | 198.00 | 198.00 | 315,300 |
| 2021-12-15 | 204.00 | 230.00 | 200.00 | 210.00 | 210.00 | 941,000 |
| 2021-12-14 | 166.00 | 224.00 | 166.00 | 198.00 | 198.00 | 2,256,500 |
| 2021-12-13 | 178.00 | 178.00 | 166.00 | 166.00 | 166.00 | 50,600 |
| 2021-12-10 | 174.00 | 180.00 | 168.00 | 178.00 | 178.00 | 10,500 |
| 2021-12-09 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | 7,300 |
| 2021-12-08 | 180.00 | 182.00 | 179.00 | 179.00 | 179.00 | 5,500 |
| 2021-12-07 | 173.00 | 185.00 | 171.00 | 180.00 | 180.00 | 58,500 |
| 2021-12-06 | 183.00 | 183.00 | 171.00 | 171.00 | 171.00 | 169,100 |
| 2021-12-03 | 190.00 | 190.00 | 183.00 | 183.00 | 183.00 | 3,900 |
| 2021-12-02 | 180.00 | 187.00 | 178.00 | 184.00 | 184.00 | 1,400 |
| 2021-12-01 | 182.00 | 183.00 | 178.00 | 178.00 | 178.00 | 400 |
| 2021-11-30 | 180.00 | 187.00 | 180.00 | 183.00 | 183.00 | 119,400 |
| 2021-11-29 | 180.00 | 180.00 | 170.00 | 180.00 | 180.00 | 3,500 |
| 2021-11-26 | 179.00 | 188.00 | 179.00 | 180.00 | 180.00 | 2,000 |
| 2021-11-25 | 184.00 | 184.00 | 178.00 | 180.00 | 180.00 | 9,800 |
| 2021-11-24 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 12,600 |
| 2021-11-23 | 190.00 | 190.00 | 177.00 | 183.00 | 183.00 | 28,200 |
| 2021-11-22 | 183.00 | 194.00 | 180.00 | 183.00 | 183.00 | 146,100 |
| 2021-11-19 | 194.00 | 194.00 | 181.00 | 181.00 | 181.00 | 640,000 |
| 2021-11-18 | 185.00 | 196.00 | 184.00 | 194.00 | 194.00 | 46,900 |
| 2021-11-17 | 198.00 | 200.00 | 185.00 | 185.00 | 185.00 | 1,006,600 |
| 2021-11-16 | 197.00 | 199.00 | 185.00 | 198.00 | 198.00 | 63,000 |
| 2021-11-15 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 8,200 |
| 2021-11-12 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 112,000 |
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.