Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 368.00 | 368.00 | 320.00 | 342.00 | 342.00 | 18,727,200 |
| 2025-11-06 | 356.00 | 382.00 | 356.00 | 364.00 | 364.00 | 17,270,800 |
| 2025-11-05 | 388.00 | 396.00 | 346.00 | 354.00 | 354.00 | 28,282,900 |
| 2025-11-04 | 398.00 | 426.00 | 370.00 | 386.00 | 386.00 | 56,896,900 |
| 2025-11-03 | 460.00 | 474.00 | 394.00 | 394.00 | 394.00 | 228,009,500 |
| 2025-10-31 | 414.00 | 462.00 | 400.00 | 462.00 | 462.00 | 176,906,300 |
| 2025-10-30 | 290.00 | 370.00 | 290.00 | 370.00 | 370.00 | 205,882,500 |
| 2025-10-29 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 38,049,100 |
| 2025-10-28 | 346.00 | 396.00 | 346.00 | 346.00 | 346.00 | 34,928,100 |
| 2025-10-27 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 5,503,000 |
| 2025-10-24 | 500.00 | 500.00 | 476.00 | 476.00 | 476.00 | 14,225,500 |
| 2025-10-23 | 640.00 | 640.00 | 560.00 | 560.00 | 560.00 | 9,642,100 |
| 2025-10-22 | 660.00 | 755.00 | 655.00 | 655.00 | 655.00 | 13,024,400 |
| 2025-10-21 | 905.00 | 950.00 | 765.00 | 765.00 | 765.00 | 15,007,700 |
| 2025-10-20 | 955.00 | 1,075.00 | 875.00 | 900.00 | 900.00 | 14,465,000 |
| 2025-10-17 | 890.00 | 925.00 | 770.00 | 865.00 | 865.00 | 13,019,600 |
| 2025-10-16 | 850.00 | 930.00 | 795.00 | 890.00 | 890.00 | 8,846,600 |
| 2025-10-15 | 750.00 | 935.00 | 730.00 | 770.00 | 770.00 | 14,633,900 |
| 2025-10-14 | 850.00 | 870.00 | 690.00 | 750.00 | 750.00 | 17,549,300 |
| 2025-10-13 | 795.00 | 870.00 | 720.00 | 810.00 | 810.00 | 28,378,700 |
| 2025-10-10 | 990.00 | 990.00 | 845.00 | 845.00 | 845.00 | 5,607,100 |
| 2025-10-09 | 1,045.00 | 1,045.00 | 900.00 | 900.00 | 900.00 | 6,431,100 |
| 2025-10-08 | 870.00 | 950.00 | 820.00 | 950.00 | 950.00 | 7,468,000 |
| 2025-10-07 | 880.00 | 880.00 | 870.00 | 870.00 | 870.00 | 28,140,200 |
| 2025-10-06 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 19,328,200 |
| 2025-10-03 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 13,487,000 |
| 2025-10-02 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 17,586,900 |
| 2025-10-01 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2025-09-30 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2025-09-29 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2025-09-26 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2025-09-25 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2025-09-24 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2025-09-23 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2025-09-22 | 498.00 | 605.00 | 498.00 | 605.00 | 605.00 | 2,674,600 |
| 2025-09-19 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2025-09-18 | 426.00 | 486.00 | 396.00 | 486.00 | 486.00 | 15,786,200 |
| 2025-09-17 | 374.00 | 440.00 | 318.00 | 390.00 | 390.00 | 26,891,700 |
| 2025-09-16 | 352.00 | 374.00 | 348.00 | 374.00 | 374.00 | 11,493,100 |
| 2025-09-15 | 248.00 | 300.00 | 248.00 | 300.00 | 300.00 | 7,869,800 |
| 2025-09-12 | 230.00 | 256.00 | 226.00 | 240.00 | 240.00 | 2,028,300 |
| 2025-09-11 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 246,500 |
| 2025-09-10 | 224.00 | 232.00 | 222.00 | 228.00 | 228.00 | 146,200 |
| 2025-09-09 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 205,800 |
| 2025-09-08 | 226.00 | 234.00 | 226.00 | 228.00 | 228.00 | 227,900 |
| 2025-09-05 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-09-04 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 89,700 |
| 2025-09-03 | 220.00 | 234.00 | 220.00 | 230.00 | 230.00 | 117,400 |
| 2025-09-02 | 214.00 | 232.00 | 214.00 | 226.00 | 226.00 | 116,800 |
| 2025-09-01 | 216.00 | 226.00 | 208.00 | 222.00 | 222.00 | 114,100 |
| 2025-08-29 | 236.00 | 236.00 | 218.00 | 230.00 | 230.00 | 590,100 |
| 2025-08-28 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 713,000 |
| 2025-08-27 | 232.00 | 238.00 | 226.00 | 236.00 | 236.00 | 449,900 |
| 2025-08-26 | 230.00 | 234.00 | 228.00 | 232.00 | 232.00 | 152,000 |
| 2025-08-25 | 226.00 | 234.00 | 222.00 | 230.00 | 230.00 | 563,500 |
| 2025-08-22 | 226.00 | 230.00 | 218.00 | 224.00 | 224.00 | 294,300 |
| 2025-08-21 | 224.00 | 230.00 | 218.00 | 218.00 | 218.00 | 317,600 |
| 2025-08-20 | 214.00 | 222.00 | 214.00 | 220.00 | 220.00 | 402,800 |
| 2025-08-19 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 312,200 |
| 2025-08-18 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
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.