Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 272.00 | 282.00 | 264.00 | 280.00 | 280.00 | 489,400 |
| 2026-05-04 | 276.00 | 278.00 | 270.00 | 272.00 | 272.00 | 188,100 |
| 2026-05-01 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-04-30 | 276.00 | 278.00 | 244.00 | 276.00 | 276.00 | 1,374,800 |
| 2026-04-29 | 284.00 | 284.00 | 272.00 | 274.00 | 274.00 | 533,900 |
| 2026-04-28 | 274.00 | 284.00 | 268.00 | 276.00 | 276.00 | 881,500 |
| 2026-04-27 | 280.00 | 286.00 | 260.00 | 274.00 | 274.00 | 1,272,800 |
| 2026-04-24 | 280.00 | 284.00 | 276.00 | 276.00 | 276.00 | 1,250,200 |
| 2026-04-23 | 280.00 | 292.00 | 278.00 | 280.00 | 280.00 | 3,211,000 |
| 2026-04-22 | 278.00 | 284.00 | 270.00 | 280.00 | 280.00 | 2,392,500 |
| 2026-04-21 | 272.00 | 280.00 | 266.00 | 274.00 | 274.00 | 1,047,600 |
| 2026-04-20 | 272.00 | 280.00 | 270.00 | 272.00 | 272.00 | 599,300 |
| 2026-04-17 | 274.00 | 286.00 | 270.00 | 278.00 | 278.00 | 501,100 |
| 2026-04-16 | 286.00 | 286.00 | 266.00 | 276.00 | 276.00 | 2,145,800 |
| 2026-04-15 | 252.00 | 310.00 | 252.00 | 282.00 | 282.00 | 9,200,000 |
| 2026-04-14 | 250.00 | 254.00 | 248.00 | 252.00 | 252.00 | 891,500 |
| 2026-04-13 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | 483,000 |
| 2026-04-10 | 248.00 | 254.00 | 248.00 | 250.00 | 250.00 | 844,900 |
| 2026-04-09 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 197,600 |
| 2026-04-08 | 242.00 | 248.00 | 240.00 | 244.00 | 244.00 | 1,103,600 |
| 2026-04-07 | 244.00 | 244.00 | 236.00 | 240.00 | 240.00 | 423,000 |
| 2026-04-06 | 244.00 | 248.00 | 232.00 | 244.00 | 244.00 | 729,900 |
| 2026-04-02 | 252.00 | 264.00 | 242.00 | 244.00 | 244.00 | 1,517,000 |
| 2026-04-01 | 266.00 | 266.00 | 246.00 | 252.00 | 252.00 | 2,063,300 |
| 2026-03-31 | 250.00 | 256.00 | 246.00 | 250.00 | 250.00 | 327,800 |
| 2026-03-30 | 262.00 | 262.00 | 244.00 | 252.00 | 252.00 | 1,023,900 |
| 2026-03-27 | 282.00 | 282.00 | 258.00 | 258.00 | 258.00 | 2,036,200 |
| 2026-03-26 | 302.00 | 306.00 | 280.00 | 284.00 | 284.00 | 2,136,800 |
| 2026-03-25 | 306.00 | 314.00 | 300.00 | 302.00 | 302.00 | 2,748,300 |
| 2026-03-17 | 300.00 | 312.00 | 280.00 | 312.00 | 312.00 | 6,265,400 |
| 2026-03-16 | 270.00 | 312.00 | 252.00 | 312.00 | 312.00 | 8,107,400 |
| 2026-03-13 | 258.00 | 274.00 | 244.00 | 274.00 | 274.00 | 5,401,000 |
| 2026-03-12 | 242.00 | 264.00 | 236.00 | 264.00 | 264.00 | 1,372,500 |
| 2026-03-11 | 260.00 | 260.00 | 236.00 | 242.00 | 242.00 | 2,439,700 |
| 2026-03-10 | 230.00 | 276.00 | 214.00 | 276.00 | 276.00 | 2,110,000 |
| 2026-03-09 | 226.00 | 232.00 | 199.00 | 232.00 | 232.00 | 2,561,200 |
| 2026-03-06 | 240.00 | 246.00 | 230.00 | 234.00 | 234.00 | 647,700 |
| 2026-03-05 | 230.00 | 252.00 | 230.00 | 240.00 | 240.00 | 2,363,800 |
| 2026-03-04 | 228.00 | 244.00 | 222.00 | 230.00 | 230.00 | 1,418,800 |
| 2026-03-03 | 236.00 | 238.00 | 222.00 | 228.00 | 228.00 | 1,846,100 |
| 2026-03-02 | 232.00 | 244.00 | 228.00 | 232.00 | 232.00 | 3,101,800 |
| 2026-02-27 | 240.00 | 252.00 | 232.00 | 240.00 | 240.00 | 939,900 |
| 2026-02-26 | 248.00 | 258.00 | 238.00 | 242.00 | 242.00 | 916,300 |
| 2026-02-25 | 250.00 | 254.00 | 242.00 | 248.00 | 248.00 | 377,300 |
| 2026-02-24 | 256.00 | 262.00 | 246.00 | 250.00 | 250.00 | 2,410,600 |
| 2026-02-23 | 268.00 | 280.00 | 248.00 | 256.00 | 256.00 | 3,167,600 |
| 2026-02-20 | 260.00 | 270.00 | 250.00 | 258.00 | 258.00 | 1,726,700 |
| 2026-02-19 | 254.00 | 262.00 | 250.00 | 260.00 | 260.00 | 1,685,000 |
| 2026-02-18 | 264.00 | 280.00 | 258.00 | 260.00 | 260.00 | 3,093,400 |
| 2026-02-13 | 272.00 | 278.00 | 258.00 | 264.00 | 264.00 | 3,234,700 |
| 2026-02-12 | 242.00 | 288.00 | 240.00 | 272.00 | 272.00 | 3,457,300 |
| 2026-02-11 | 244.00 | 260.00 | 230.00 | 240.00 | 240.00 | 2,664,600 |
| 2026-02-10 | 234.00 | 252.00 | 232.00 | 238.00 | 238.00 | 517,100 |
| 2026-02-09 | 238.00 | 242.00 | 218.00 | 236.00 | 236.00 | 940,400 |
| 2026-02-06 | 240.00 | 242.00 | 228.00 | 238.00 | 238.00 | 895,000 |
| 2026-02-05 | 242.00 | 250.00 | 240.00 | 242.00 | 242.00 | 628,400 |
| 2026-02-04 | 252.00 | 252.00 | 230.00 | 242.00 | 242.00 | 647,300 |
| 2026-02-03 | 240.00 | 250.00 | 208.00 | 250.00 | 250.00 | 1,908,700 |
| 2026-02-02 | 290.00 | 292.00 | 244.00 | 244.00 | 244.00 | 5,149,100 |
| 2026-01-30 | 290.00 | 298.00 | 266.00 | 286.00 | 286.00 | 2,517,200 |
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.