Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 262.00 | 262.00 | 224.00 | 250.00 | 250.00 | 4,733,500 |
| 2026-01-28 | 300.00 | 300.00 | 260.00 | 262.00 | 262.00 | 5,786,500 |
| 2026-01-27 | 308.00 | 310.00 | 300.00 | 304.00 | 304.00 | 1,220,300 |
| 2026-01-26 | 314.00 | 316.00 | 306.00 | 308.00 | 308.00 | 1,475,700 |
| 2026-01-23 | 318.00 | 320.00 | 306.00 | 314.00 | 314.00 | 1,758,900 |
| 2026-01-22 | 320.00 | 324.00 | 310.00 | 318.00 | 318.00 | 2,151,100 |
| 2026-01-21 | 330.00 | 332.00 | 316.00 | 318.00 | 318.00 | 1,942,000 |
| 2026-01-20 | 332.00 | 336.00 | 322.00 | 326.00 | 326.00 | 2,669,200 |
| 2026-01-19 | 324.00 | 332.00 | 320.00 | 326.00 | 326.00 | 3,643,000 |
| 2026-01-16 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2026-01-15 | 324.00 | 324.00 | 316.00 | 318.00 | 318.00 | 1,073,100 |
| 2026-01-14 | 320.00 | 322.00 | 316.00 | 320.00 | 320.00 | 1,722,400 |
| 2026-01-13 | 320.00 | 324.00 | 314.00 | 318.00 | 318.00 | 2,412,400 |
| 2026-01-12 | 326.00 | 330.00 | 316.00 | 318.00 | 318.00 | 3,097,900 |
| 2026-01-09 | 310.00 | 342.00 | 310.00 | 326.00 | 326.00 | 5,396,600 |
| 2026-01-08 | 326.00 | 330.00 | 314.00 | 314.00 | 314.00 | 2,465,400 |
| 2026-01-07 | 332.00 | 334.00 | 320.00 | 324.00 | 324.00 | 2,443,800 |
| 2026-01-06 | 326.00 | 332.00 | 320.00 | 332.00 | 332.00 | 3,764,000 |
| 2026-01-05 | 326.00 | 332.00 | 318.00 | 326.00 | 326.00 | 2,392,300 |
| 2026-01-02 | 312.00 | 334.00 | 312.00 | 324.00 | 324.00 | 2,720,800 |
| 2026-01-01 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-12-31 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-12-30 | 320.00 | 320.00 | 310.00 | 312.00 | 312.00 | 1,637,000 |
| 2025-12-29 | 314.00 | 328.00 | 300.00 | 320.00 | 320.00 | 1,809,600 |
| 2025-12-26 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2025-12-25 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2025-12-24 | 320.00 | 326.00 | 300.00 | 308.00 | 308.00 | 3,196,900 |
| 2025-12-23 | 314.00 | 330.00 | 314.00 | 318.00 | 318.00 | 2,371,200 |
| 2025-12-22 | 326.00 | 328.00 | 310.00 | 314.00 | 314.00 | 2,607,900 |
| 2025-12-19 | 328.00 | 334.00 | 316.00 | 324.00 | 324.00 | 2,964,000 |
| 2025-12-18 | 352.00 | 364.00 | 322.00 | 322.00 | 322.00 | 21,658,700 |
| 2025-12-17 | 302.00 | 354.00 | 302.00 | 342.00 | 342.00 | 28,331,000 |
| 2025-12-16 | 302.00 | 304.00 | 278.00 | 300.00 | 300.00 | 2,611,700 |
| 2025-12-15 | 304.00 | 306.00 | 294.00 | 302.00 | 302.00 | 3,029,500 |
| 2025-12-12 | 308.00 | 312.00 | 300.00 | 302.00 | 302.00 | 3,404,500 |
| 2025-12-11 | 316.00 | 320.00 | 304.00 | 306.00 | 306.00 | 6,464,900 |
| 2025-12-10 | 328.00 | 328.00 | 310.00 | 314.00 | 314.00 | 7,113,100 |
| 2025-12-09 | 338.00 | 340.00 | 324.00 | 326.00 | 326.00 | 4,463,800 |
| 2025-12-08 | 328.00 | 342.00 | 326.00 | 336.00 | 336.00 | 5,641,300 |
| 2025-12-05 | 330.00 | 338.00 | 328.00 | 328.00 | 328.00 | 2,382,100 |
| 2025-12-04 | 336.00 | 344.00 | 294.00 | 330.00 | 330.00 | 4,941,200 |
| 2025-12-03 | 342.00 | 346.00 | 334.00 | 334.00 | 334.00 | 4,054,400 |
| 2025-12-02 | 328.00 | 344.00 | 324.00 | 340.00 | 340.00 | 5,209,700 |
| 2025-12-01 | 342.00 | 344.00 | 324.00 | 328.00 | 328.00 | 4,680,700 |
| 2025-11-28 | 348.00 | 348.00 | 334.00 | 336.00 | 336.00 | 4,364,600 |
| 2025-11-27 | 340.00 | 352.00 | 332.00 | 340.00 | 340.00 | 6,866,800 |
| 2025-11-26 | 354.00 | 356.00 | 336.00 | 338.00 | 338.00 | 11,102,800 |
| 2025-11-25 | 368.00 | 368.00 | 354.00 | 354.00 | 354.00 | 5,768,400 |
| 2025-11-24 | 366.00 | 376.00 | 364.00 | 368.00 | 368.00 | 10,528,600 |
| 2025-11-21 | 356.00 | 368.00 | 344.00 | 364.00 | 364.00 | 10,490,000 |
| 2025-11-20 | 372.00 | 372.00 | 354.00 | 356.00 | 356.00 | 13,593,500 |
| 2025-11-19 | 362.00 | 394.00 | 358.00 | 368.00 | 368.00 | 44,150,200 |
| 2025-11-18 | 338.00 | 376.00 | 334.00 | 358.00 | 358.00 | 42,009,100 |
| 2025-11-17 | 340.00 | 342.00 | 328.00 | 338.00 | 338.00 | 7,030,800 |
| 2025-11-14 | 348.00 | 348.00 | 340.00 | 344.00 | 344.00 | 6,361,800 |
| 2025-11-13 | 350.00 | 384.00 | 342.00 | 348.00 | 348.00 | 30,224,100 |
| 2025-11-12 | 340.00 | 372.00 | 330.00 | 350.00 | 350.00 | 33,590,800 |
| 2025-11-11 | 350.00 | 350.00 | 334.00 | 338.00 | 338.00 | 7,452,100 |
| 2025-11-10 | 346.00 | 354.00 | 308.00 | 344.00 | 344.00 | 17,726,700 |
| 2025-11-07 | 368.00 | 368.00 | 320.00 | 342.00 | 342.00 | 18,727,200 |
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.