Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 264.00 | 320.00 | 260.00 | 268.00 | 268.00 | 17,074,500 |
| 2025-05-15 | 254.00 | 276.00 | 254.00 | 264.00 | 264.00 | 1,005,600 |
| 2025-05-14 | 252.00 | 268.00 | 250.00 | 256.00 | 256.00 | 704,700 |
| 2025-05-09 | 260.00 | 262.00 | 250.00 | 252.00 | 252.00 | 456,800 |
| 2025-05-08 | 264.00 | 274.00 | 260.00 | 260.00 | 260.00 | 382,700 |
| 2025-05-07 | 264.00 | 280.00 | 252.00 | 264.00 | 264.00 | 2,184,000 |
| 2025-05-06 | 266.00 | 274.00 | 258.00 | 260.00 | 260.00 | 1,259,100 |
| 2025-05-05 | 296.00 | 338.00 | 260.00 | 264.00 | 264.00 | 16,384,100 |
| 2025-05-02 | 228.00 | 276.00 | 224.00 | 276.00 | 276.00 | 6,601,900 |
| 2025-04-30 | 230.00 | 232.00 | 224.00 | 228.00 | 228.00 | 788,200 |
| 2025-04-29 | 230.00 | 232.00 | 222.00 | 228.00 | 228.00 | 1,413,800 |
| 2025-04-28 | 230.00 | 232.00 | 220.00 | 230.00 | 230.00 | 1,230,300 |
| 2025-04-25 | 232.00 | 236.00 | 224.00 | 228.00 | 228.00 | 730,100 |
| 2025-04-24 | 226.00 | 270.00 | 206.00 | 230.00 | 230.00 | 7,255,800 |
| 2025-04-23 | 232.00 | 238.00 | 220.00 | 226.00 | 226.00 | 392,800 |
| 2025-04-22 | 246.00 | 246.00 | 232.00 | 234.00 | 234.00 | 632,900 |
| 2025-04-21 | 240.00 | 240.00 | 222.00 | 232.00 | 232.00 | 838,300 |
| 2025-04-17 | 280.00 | 318.00 | 234.00 | 240.00 | 240.00 | 10,330,700 |
| 2025-04-16 | 195.00 | 266.00 | 195.00 | 266.00 | 266.00 | 2,350,600 |
| 2025-04-15 | 202.00 | 202.00 | 195.00 | 198.00 | 198.00 | 593,700 |
| 2025-04-14 | 200.00 | 204.00 | 194.00 | 199.00 | 199.00 | 262,000 |
| 2025-04-11 | 200.00 | 202.00 | 192.00 | 197.00 | 197.00 | 96,300 |
| 2025-04-10 | 194.00 | 202.00 | 194.00 | 200.00 | 200.00 | 89,400 |
| 2025-04-09 | 188.00 | 204.00 | 187.00 | 194.00 | 194.00 | 188,700 |
| 2025-04-08 | 191.00 | 198.00 | 187.00 | 188.00 | 188.00 | 314,700 |
| 2025-03-27 | 198.00 | 206.00 | 198.00 | 200.00 | 200.00 | 340,500 |
| 2025-03-26 | 197.00 | 212.00 | 196.00 | 198.00 | 198.00 | 920,800 |
| 2025-03-25 | 202.00 | 208.00 | 196.00 | 200.00 | 200.00 | 215,600 |
| 2025-03-24 | 206.00 | 218.00 | 193.00 | 204.00 | 204.00 | 725,900 |
| 2025-03-21 | 218.00 | 218.00 | 199.00 | 204.00 | 204.00 | 431,200 |
| 2025-03-20 | 224.00 | 228.00 | 198.00 | 206.00 | 206.00 | 1,353,700 |
| 2025-03-19 | 212.00 | 244.00 | 200.00 | 218.00 | 218.00 | 2,200,400 |
| 2025-03-18 | 234.00 | 236.00 | 184.00 | 208.00 | 208.00 | 1,381,800 |
| 2025-03-17 | 268.00 | 268.00 | 222.00 | 234.00 | 234.00 | 2,098,400 |
| 2025-03-14 | 264.00 | 318.00 | 256.00 | 268.00 | 268.00 | 5,143,100 |
| 2025-03-13 | 264.00 | 264.00 | 248.00 | 264.00 | 264.00 | 562,300 |
| 2025-03-12 | 274.00 | 274.00 | 256.00 | 262.00 | 262.00 | 559,000 |
| 2025-03-11 | 276.00 | 282.00 | 248.00 | 276.00 | 276.00 | 1,764,500 |
| 2025-03-10 | 310.00 | 310.00 | 274.00 | 276.00 | 276.00 | 1,968,600 |
| 2025-03-07 | 324.00 | 330.00 | 306.00 | 306.00 | 306.00 | 849,000 |
| 2025-03-06 | 320.00 | 336.00 | 304.00 | 322.00 | 322.00 | 2,073,200 |
| 2025-03-05 | 338.00 | 342.00 | 312.00 | 318.00 | 318.00 | 2,014,200 |
| 2025-03-04 | 362.00 | 362.00 | 332.00 | 334.00 | 334.00 | 1,965,500 |
| 2025-03-03 | 384.00 | 384.00 | 338.00 | 358.00 | 358.00 | 6,086,100 |
| 2025-02-28 | 362.00 | 440.00 | 360.00 | 378.00 | 378.00 | 16,410,100 |
| 2025-02-27 | 386.00 | 394.00 | 356.00 | 362.00 | 362.00 | 4,207,800 |
| 2025-02-26 | 318.00 | 394.00 | 318.00 | 376.00 | 376.00 | 17,609,000 |
| 2025-02-25 | 490.00 | 525.00 | 316.00 | 316.00 | 316.00 | 16,085,200 |
| 2025-02-24 | 420.00 | 420.00 | 360.00 | 420.00 | 420.00 | 5,973,100 |
| 2025-02-21 | 336.00 | 336.00 | 298.00 | 336.00 | 336.00 | 11,348,500 |
| 2025-02-20 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1,691,000 |
| 2025-02-19 | 199.00 | 216.00 | 190.00 | 216.00 | 216.00 | 3,191,400 |
| 2025-02-18 | 150.00 | 164.00 | 146.00 | 160.00 | 160.00 | 748,800 |
| 2025-02-17 | 150.00 | 153.00 | 149.00 | 150.00 | 150.00 | 37,100 |
| 2025-02-14 | 154.00 | 154.00 | 145.00 | 146.00 | 146.00 | 64,600 |
| 2025-02-13 | 150.00 | 154.00 | 130.00 | 150.00 | 150.00 | 251,700 |
| 2025-02-12 | 155.00 | 156.00 | 149.00 | 151.00 | 151.00 | 199,200 |
| 2025-02-11 | 156.00 | 162.00 | 149.00 | 156.00 | 156.00 | 54,900 |
| 2025-02-10 | 157.00 | 166.00 | 155.00 | 156.00 | 156.00 | 190,800 |
| 2025-02-07 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | 128,400 |
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.