Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 167.00 | 167.00 | 162.00 | 164.00 | 164.00 | 58,300 |
| 2025-02-05 | 160.00 | 181.00 | 156.00 | 164.00 | 164.00 | 710,400 |
| 2025-02-04 | 161.00 | 165.00 | 158.00 | 160.00 | 160.00 | 77,700 |
| 2025-02-03 | 162.00 | 165.00 | 157.00 | 161.00 | 161.00 | 105,300 |
| 2025-01-31 | 157.00 | 163.00 | 152.00 | 162.00 | 162.00 | 209,200 |
| 2025-01-30 | 159.00 | 159.00 | 153.00 | 159.00 | 159.00 | 180,000 |
| 2025-01-24 | 161.00 | 165.00 | 160.00 | 160.00 | 160.00 | 185,300 |
| 2025-01-23 | 166.00 | 187.00 | 162.00 | 163.00 | 163.00 | 656,100 |
| 2025-01-22 | 176.00 | 178.00 | 163.00 | 166.00 | 166.00 | 555,000 |
| 2025-01-21 | 188.00 | 190.00 | 176.00 | 176.00 | 176.00 | 688,800 |
| 2025-01-20 | 164.00 | 210.00 | 148.00 | 184.00 | 184.00 | 3,053,800 |
| 2025-01-17 | 170.00 | 174.00 | 156.00 | 166.00 | 166.00 | 505,300 |
| 2025-01-16 | 186.00 | 188.00 | 160.00 | 175.00 | 175.00 | 613,100 |
| 2025-01-15 | 190.00 | 208.00 | 175.00 | 180.00 | 180.00 | 1,123,100 |
| 2025-01-14 | 197.00 | 202.00 | 189.00 | 190.00 | 190.00 | 733,400 |
| 2025-01-13 | 208.00 | 274.00 | 197.00 | 197.00 | 197.00 | 2,638,700 |
| 2025-01-10 | 236.00 | 250.00 | 184.00 | 220.00 | 220.00 | 5,633,800 |
| 2025-01-09 | 244.00 | 270.00 | 244.00 | 244.00 | 244.00 | 1,337,500 |
| 2025-01-08 | 222.00 | 270.00 | 222.00 | 270.00 | 270.00 | 1,154,900 |
| 2025-01-07 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 683,700 |
| 2025-01-06 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 1,568,600 |
| 2025-01-03 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 1,899,100 |
| 2025-01-02 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 433,900 |
| 2024-12-30 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 31,300 |
| 2024-12-27 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-12-24 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-12-23 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-12-20 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-12-19 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-12-18 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-12-17 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-12-16 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-12-13 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-12-12 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-12-11 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-12-10 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-12-09 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-12-06 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-12-05 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-12-04 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-12-03 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-12-02 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-11-29 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-11-28 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-11-26 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-11-25 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-11-22 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-11-21 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-11-20 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-11-19 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-11-18 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-11-15 | 222.00 | 276.00 | 202.00 | 276.00 | 276.00 | 7,346,500 |
| 2024-11-14 | 248.00 | 248.00 | 202.00 | 222.00 | 222.00 | 2,645,500 |
| 2024-11-13 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2024-11-12 | 238.00 | 258.00 | 214.00 | 248.00 | 248.00 | 12,018,100 |
| 2024-11-11 | 195.00 | 208.00 | 169.00 | 208.00 | 208.00 | 14,528,600 |
| 2024-11-08 | 117.00 | 155.00 | 117.00 | 155.00 | 155.00 | 10,504,600 |
| 2024-11-07 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 62,000 |
| 2024-11-06 | 115.00 | 118.00 | 114.00 | 115.00 | 115.00 | 120,100 |
| 2024-11-05 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | 60,300 |
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.