Dwi Guna Laksana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 117.00 | 118.00 | 113.00 | 113.00 | 113.00 | 14,000 |
| 2024-11-01 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 51,300 |
| 2024-10-31 | 116.00 | 119.00 | 114.00 | 118.00 | 118.00 | 100,200 |
| 2024-10-30 | 115.00 | 121.00 | 114.00 | 116.00 | 116.00 | 282,800 |
| 2024-10-29 | 116.00 | 120.00 | 112.00 | 117.00 | 117.00 | 300,000 |
| 2024-10-28 | 115.00 | 121.00 | 113.00 | 117.00 | 117.00 | 1,229,000 |
| 2024-10-25 | 111.00 | 135.00 | 111.00 | 115.00 | 115.00 | 3,585,200 |
| 2024-10-24 | 121.00 | 121.00 | 111.00 | 111.00 | 111.00 | 353,700 |
| 2024-10-23 | 112.00 | 122.00 | 110.00 | 120.00 | 120.00 | 1,191,100 |
| 2024-10-22 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | 185,400 |
| 2024-10-21 | 116.00 | 121.00 | 110.00 | 116.00 | 116.00 | 1,335,300 |
| 2024-10-18 | 108.00 | 138.00 | 108.00 | 115.00 | 115.00 | 5,381,100 |
| 2024-10-17 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 2,200 |
| 2024-10-16 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 8,400 |
| 2024-10-15 | 107.00 | 108.00 | 101.00 | 105.00 | 105.00 | 21,800 |
| 2024-10-14 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | 3,300 |
| 2024-10-11 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | 47,700 |
| 2024-10-10 | 108.00 | 110.00 | 106.00 | 106.00 | 106.00 | 43,400 |
| 2024-10-09 | 106.00 | 109.00 | 105.00 | 107.00 | 107.00 | 159,900 |
| 2024-10-08 | 109.00 | 109.00 | 104.00 | 109.00 | 109.00 | 125,100 |
| 2024-10-07 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 67,400 |
| 2024-10-04 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 8,900 |
| 2024-10-03 | 108.00 | 111.00 | 105.00 | 106.00 | 106.00 | 12,200 |
| 2024-10-02 | 107.00 | 111.00 | 105.00 | 107.00 | 107.00 | 12,700 |
| 2024-10-01 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 71,800 |
| 2024-09-30 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 10,800 |
| 2024-09-27 | 108.00 | 108.00 | 103.00 | 107.00 | 107.00 | 2,900 |
| 2024-09-26 | 110.00 | 110.00 | 100.00 | 106.00 | 106.00 | 101,600 |
| 2024-09-25 | 105.00 | 120.00 | 105.00 | 105.00 | 105.00 | 637,700 |
| 2024-09-24 | 106.00 | 109.00 | 105.00 | 105.00 | 105.00 | 13,600 |
| 2024-09-23 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 8,300 |
| 2024-09-20 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 22,500 |
| 2024-09-19 | 110.00 | 112.00 | 105.00 | 105.00 | 105.00 | 31,800 |
| 2024-09-18 | 104.00 | 110.00 | 104.00 | 109.00 | 109.00 | 44,200 |
| 2024-09-17 | 106.00 | 109.00 | 104.00 | 104.00 | 104.00 | 43,400 |
| 2024-09-13 | 107.00 | 117.00 | 103.00 | 106.00 | 106.00 | 535,200 |
| 2024-09-12 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 2,000 |
| 2024-09-11 | 106.00 | 109.00 | 103.00 | 106.00 | 106.00 | 51,600 |
| 2024-09-10 | 106.00 | 107.00 | 103.00 | 106.00 | 106.00 | 34,700 |
| 2024-09-09 | 105.00 | 107.00 | 103.00 | 107.00 | 107.00 | 35,200 |
| 2024-09-06 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 19,100 |
| 2024-09-05 | 101.00 | 106.00 | 101.00 | 106.00 | 106.00 | 28,600 |
| 2024-09-04 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 5,300 |
| 2024-09-03 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | 33,300 |
| 2024-09-02 | 107.00 | 107.00 | 103.00 | 107.00 | 107.00 | 5,100 |
| 2024-08-30 | 107.00 | 107.00 | 104.00 | 107.00 | 107.00 | 1,200 |
| 2024-08-29 | 106.00 | 115.00 | 103.00 | 104.00 | 104.00 | 441,700 |
| 2024-08-28 | 102.00 | 107.00 | 102.00 | 106.00 | 106.00 | 11,100 |
| 2024-08-27 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 10,900 |
| 2024-08-26 | 109.00 | 109.00 | 102.00 | 108.00 | 108.00 | 152,600 |
| 2024-08-23 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-08-22 | 105.00 | 112.00 | 105.00 | 109.00 | 109.00 | 315,100 |
| 2024-08-21 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 4,800 |
| 2024-08-20 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 6,800 |
| 2024-08-19 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 5,200 |
| 2024-08-16 | 101.00 | 120.00 | 101.00 | 104.00 | 104.00 | 144,300 |
| 2024-08-15 | 104.00 | 105.00 | 100.00 | 105.00 | 105.00 | 10,000 |
| 2024-08-14 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 7,300 |
| 2024-08-13 | 104.00 | 106.00 | 102.00 | 102.00 | 102.00 | 14,200 |
| 2024-08-12 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 6,000 |
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.