PT Dunia Virtual Online Tbk (IDX:AREA)
Indonesia · Delayed Price · Currency is IDR 510.00
-45.00 (-8.11%)
Sep 1, 2025, 3:47 PM WIB
IDX:AREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 550.00 | 555.00 | 520.00 | 555.00 | 555.00 | - | 2,962,300 |
| Aug 28, 2025 | 555.00 | 580.00 | 545.00 | 555.00 | 555.00 | - | 2,427,600 |
| Aug 27, 2025 | 550.00 | 600.00 | 530.00 | 555.00 | 555.00 | - | 4,153,900 |
| Aug 26, 2025 | 595.00 | 600.00 | 540.00 | 555.00 | 555.00 | -7.50% | 3,716,000 |
| Aug 25, 2025 | 600.00 | 620.00 | 555.00 | 600.00 | 600.00 | - | 4,158,900 |
| Aug 22, 2025 | 525.00 | 620.00 | 500.00 | 600.00 | 600.00 | 13.21% | 10,305,000 |
| Aug 21, 2025 | 450.00 | 550.00 | 450.00 | 530.00 | 530.00 | 19.37% | 8,065,000 |
| Aug 20, 2025 | 476.00 | 478.00 | 440.00 | 444.00 | 444.00 | -4.31% | 1,385,100 |
| Aug 19, 2025 | 498.00 | 498.00 | 464.00 | 464.00 | 464.00 | -7.20% | 1,919,800 |
| Aug 15, 2025 | 510.00 | 520.00 | 500.00 | 500.00 | 500.00 | -1.96% | 1,388,800 |
| Aug 14, 2025 | 525.00 | 530.00 | 500.00 | 510.00 | 510.00 | -2.86% | 4,926,400 |
| Aug 13, 2025 | 470.00 | 580.00 | 470.00 | 525.00 | 525.00 | 11.70% | 8,821,700 |
| Aug 12, 2025 | 440.00 | 470.00 | 436.00 | 470.00 | 470.00 | 6.82% | 2,485,700 |
| Aug 11, 2025 | 410.00 | 440.00 | 406.00 | 440.00 | 440.00 | 7.32% | 1,470,900 |
| Aug 8, 2025 | 422.00 | 422.00 | 398.00 | 410.00 | 410.00 | -2.84% | 1,290,900 |
| Aug 7, 2025 | 428.00 | 432.00 | 410.00 | 422.00 | 422.00 | -1.40% | 950,900 |
| Aug 6, 2025 | 424.00 | 432.00 | 420.00 | 428.00 | 428.00 | 0.94% | 988,900 |
| Aug 5, 2025 | 424.00 | 432.00 | 420.00 | 424.00 | 424.00 | - | 909,200 |
| Aug 4, 2025 | 438.00 | 438.00 | 424.00 | 424.00 | 424.00 | -2.30% | 984,400 |
| Aug 1, 2025 | 424.00 | 438.00 | 420.00 | 434.00 | 434.00 | 2.84% | 1,205,800 |
| Jul 31, 2025 | 428.00 | 450.00 | 422.00 | 422.00 | 422.00 | -1.40% | 1,333,500 |
| Jul 30, 2025 | 432.00 | 438.00 | 416.00 | 428.00 | 428.00 | 1.42% | 1,121,600 |
| Jul 29, 2025 | 428.00 | 436.00 | 418.00 | 422.00 | 422.00 | -1.40% | 1,000,900 |
| Jul 28, 2025 | 436.00 | 440.00 | 424.00 | 428.00 | 428.00 | -1.83% | 961,100 |
| Jul 25, 2025 | 446.00 | 446.00 | 432.00 | 436.00 | 436.00 | -0.91% | 890,300 |
| Jul 24, 2025 | 416.00 | 444.00 | 416.00 | 440.00 | 440.00 | 6.28% | 1,597,800 |
| Jul 23, 2025 | 410.00 | 416.00 | 402.00 | 414.00 | 414.00 | 1.97% | 371,600 |
| Jul 22, 2025 | 408.00 | 416.00 | 402.00 | 406.00 | 406.00 | -0.49% | 1,290,300 |
| Jul 21, 2025 | 412.00 | 416.00 | 400.00 | 408.00 | 408.00 | -0.97% | 1,194,500 |
| Jul 18, 2025 | 416.00 | 418.00 | 404.00 | 412.00 | 412.00 | -0.96% | 1,422,600 |
| Jul 17, 2025 | 422.00 | 422.00 | 404.00 | 416.00 | 416.00 | 0.48% | 1,386,400 |
| Jul 16, 2025 | 416.00 | 416.00 | 406.00 | 414.00 | 414.00 | -0.48% | 969,000 |
| Jul 15, 2025 | 410.00 | 422.00 | 402.00 | 416.00 | 416.00 | 2.46% | 1,261,400 |
| Jul 14, 2025 | 430.00 | 430.00 | 404.00 | 406.00 | 406.00 | -5.58% | 1,785,900 |
| Jul 11, 2025 | 428.00 | 436.00 | 422.00 | 430.00 | 430.00 | - | 849,800 |
| Jul 10, 2025 | 432.00 | 432.00 | 414.00 | 430.00 | 430.00 | 1.42% | 1,064,700 |
| Jul 9, 2025 | 424.00 | 436.00 | 414.00 | 424.00 | 424.00 | 1.92% | 1,162,100 |
| Jul 8, 2025 | 442.00 | 448.00 | 410.00 | 416.00 | 416.00 | -1.42% | 1,627,800 |
| Jul 7, 2025 | 456.00 | 462.00 | 420.00 | 422.00 | 422.00 | -4.52% | 2,868,100 |
| Jul 4, 2025 | 452.00 | 486.00 | 426.00 | 442.00 | 442.00 | -2.21% | 5,029,100 |
| Jul 3, 2025 | 410.00 | 510.00 | 410.00 | 452.00 | 452.00 | 10.24% | 6,155,000 |
| Jul 2, 2025 | 432.00 | 432.00 | 410.00 | 410.00 | 410.00 | -5.53% | 1,467,000 |
| Jul 1, 2025 | 438.00 | 438.00 | 426.00 | 434.00 | 434.00 | -0.91% | 1,040,500 |
| Jun 30, 2025 | 422.00 | 440.00 | 420.00 | 438.00 | 438.00 | 3.79% | 1,756,800 |
| Jun 26, 2025 | 438.00 | 438.00 | 422.00 | 422.00 | 422.00 | -3.21% | 969,400 |
| Jun 25, 2025 | 430.00 | 450.00 | 418.00 | 436.00 | 436.00 | 1.87% | 2,516,800 |
| Jun 24, 2025 | 428.00 | 440.00 | 428.00 | 428.00 | 428.00 | -0.47% | 1,037,800 |
| Jun 23, 2025 | 438.00 | 438.00 | 424.00 | 430.00 | 430.00 | -3.15% | 2,479,200 |
| Jun 20, 2025 | 424.00 | 456.00 | 420.00 | 444.00 | 444.00 | 4.72% | 1,193,100 |
| Jun 19, 2025 | 444.00 | 444.00 | 410.00 | 424.00 | 424.00 | -3.20% | 1,161,500 |