Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 216.00 | 228.00 | 216.00 | 222.00 | 222.00 | 281,400 |
| 2025-08-14 | 228.00 | 230.00 | 210.00 | 226.00 | 226.00 | 784,200 |
| 2025-08-13 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 92,100 |
| 2025-08-12 | 228.00 | 236.00 | 228.00 | 230.00 | 230.00 | 257,200 |
| 2025-08-11 | 236.00 | 236.00 | 228.00 | 232.00 | 232.00 | 196,600 |
| 2025-08-08 | 230.00 | 236.00 | 228.00 | 234.00 | 234.00 | 879,400 |
| 2025-08-07 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 472,900 |
| 2025-08-06 | 228.00 | 232.00 | 222.00 | 226.00 | 226.00 | 347,000 |
| 2025-08-05 | 228.00 | 240.00 | 220.00 | 230.00 | 230.00 | 188,600 |
| 2025-08-04 | 228.00 | 246.00 | 226.00 | 230.00 | 230.00 | 977,300 |
| 2025-08-01 | 230.00 | 232.00 | 222.00 | 228.00 | 228.00 | 485,800 |
| 2025-07-31 | 256.00 | 258.00 | 228.00 | 228.00 | 228.00 | 1,571,400 |
| 2025-07-30 | 226.00 | 254.00 | 226.00 | 250.00 | 250.00 | 1,863,200 |
| 2025-07-29 | 226.00 | 238.00 | 222.00 | 226.00 | 226.00 | 1,358,100 |
| 2025-07-28 | 224.00 | 232.00 | 222.00 | 226.00 | 226.00 | 518,200 |
| 2025-07-25 | 220.00 | 224.00 | 216.00 | 222.00 | 222.00 | 561,900 |
| 2025-07-24 | 220.00 | 224.00 | 214.00 | 214.00 | 214.00 | 293,000 |
| 2025-07-23 | 214.00 | 224.00 | 214.00 | 222.00 | 222.00 | 272,400 |
| 2025-07-22 | 214.00 | 220.00 | 214.00 | 216.00 | 216.00 | 120,400 |
| 2025-07-21 | 220.00 | 226.00 | 214.00 | 218.00 | 218.00 | 268,600 |
| 2025-07-18 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | 152,600 |
| 2025-07-17 | 214.00 | 232.00 | 212.00 | 222.00 | 222.00 | 1,209,700 |
| 2025-07-16 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | 217,600 |
| 2025-07-15 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 127,900 |
| 2025-07-14 | 222.00 | 224.00 | 214.00 | 218.00 | 218.00 | 485,400 |
| 2025-07-11 | 220.00 | 224.00 | 216.00 | 222.00 | 222.00 | 238,300 |
| 2025-07-10 | 216.00 | 224.00 | 216.00 | 220.00 | 220.00 | 142,800 |
| 2025-07-09 | 216.00 | 226.00 | 216.00 | 220.00 | 220.00 | 282,000 |
| 2025-07-08 | 222.00 | 222.00 | 214.00 | 220.00 | 220.00 | 379,900 |
| 2025-07-07 | 218.00 | 242.00 | 214.00 | 222.00 | 222.00 | 2,037,300 |
| 2025-07-04 | 216.00 | 220.00 | 212.00 | 214.00 | 214.00 | 85,200 |
| 2025-07-03 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 154,500 |
| 2025-07-02 | 216.00 | 220.00 | 208.00 | 216.00 | 216.00 | 114,600 |
| 2025-07-01 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | 163,200 |
| 2025-06-30 | 214.00 | 220.00 | 208.00 | 214.00 | 214.00 | 239,700 |
| 2025-06-26 | 212.00 | 220.00 | 208.00 | 216.00 | 216.00 | 91,700 |
| 2025-06-25 | 214.00 | 228.00 | 210.00 | 210.00 | 210.00 | 263,400 |
| 2025-06-24 | 218.00 | 222.00 | 204.00 | 214.00 | 214.00 | 490,700 |
| 2025-06-23 | 210.00 | 254.00 | 197.00 | 218.00 | 218.00 | 2,857,300 |
| 2025-06-20 | 222.00 | 228.00 | 200.00 | 212.00 | 212.00 | 846,400 |
| 2025-06-19 | 242.00 | 242.00 | 220.00 | 222.00 | 222.00 | 948,800 |
| 2025-06-18 | 246.00 | 252.00 | 236.00 | 242.00 | 242.00 | 341,300 |
| 2025-06-17 | 256.00 | 256.00 | 242.00 | 246.00 | 246.00 | 354,100 |
| 2025-06-16 | 254.00 | 258.00 | 250.00 | 252.00 | 252.00 | 168,100 |
| 2025-06-13 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 406,000 |
| 2025-06-12 | 258.00 | 258.00 | 250.00 | 252.00 | 252.00 | 405,800 |
| 2025-06-11 | 262.00 | 262.00 | 252.00 | 254.00 | 254.00 | 592,500 |
| 2025-06-10 | 260.00 | 266.00 | 256.00 | 258.00 | 258.00 | 469,400 |
| 2025-06-05 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | 437,900 |
| 2025-06-04 | 258.00 | 280.00 | 256.00 | 262.00 | 262.00 | 1,744,100 |
| 2025-06-03 | 258.00 | 264.00 | 254.00 | 260.00 | 260.00 | 490,500 |
| 2025-06-02 | 262.00 | 268.00 | 256.00 | 260.00 | 260.00 | 895,500 |
| 2025-05-28 | 260.00 | 278.00 | 258.00 | 260.00 | 260.00 | 2,107,300 |
| 2025-05-27 | 258.00 | 266.00 | 258.00 | 258.00 | 258.00 | 751,900 |
| 2025-05-26 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | 637,300 |
| 2025-05-23 | 266.00 | 266.00 | 260.00 | 264.00 | 264.00 | 176,100 |
| 2025-05-22 | 258.00 | 272.00 | 256.00 | 262.00 | 262.00 | 1,255,200 |
| 2025-05-21 | 260.00 | 266.00 | 254.00 | 258.00 | 258.00 | 622,900 |
| 2025-05-20 | 268.00 | 272.00 | 260.00 | 260.00 | 260.00 | 2,103,600 |
| 2025-05-19 | 292.00 | 304.00 | 264.00 | 270.00 | 270.00 | 14,661,800 |
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.