PT Dunia Virtual Online Tbk (IDX:AREA)
Indonesia · Delayed Price · Currency is IDR 535.00
-5.00 (-0.93%)
At close: Dec 30, 2025
IDX:AREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 540.00 | 565.00 | 530.00 | 535.00 | 535.00 | -0.93% | 1,033,300 |
| Dec 29, 2025 | 550.00 | 560.00 | 530.00 | 540.00 | 540.00 | -1.82% | 953,300 |
| Dec 24, 2025 | 575.00 | 575.00 | 545.00 | 550.00 | 550.00 | -1.79% | 356,500 |
| Dec 23, 2025 | 580.00 | 580.00 | 550.00 | 560.00 | 560.00 | -2.61% | 918,300 |
| Dec 22, 2025 | 590.00 | 610.00 | 575.00 | 575.00 | 575.00 | -1.71% | 861,200 |
| Dec 19, 2025 | 585.00 | 635.00 | 575.00 | 585.00 | 585.00 | - | 13,147,900 |
| Dec 18, 2025 | 555.00 | 600.00 | 540.00 | 585.00 | 585.00 | 5.41% | 25,053,800 |
| Dec 17, 2025 | 540.00 | 565.00 | 530.00 | 555.00 | 555.00 | 1.83% | 1,117,900 |
| Dec 16, 2025 | 560.00 | 560.00 | 530.00 | 545.00 | 545.00 | -2.68% | 1,384,200 |
| Dec 15, 2025 | 590.00 | 600.00 | 560.00 | 560.00 | 560.00 | -3.45% | 1,201,600 |
| Dec 12, 2025 | 575.00 | 595.00 | 565.00 | 580.00 | 580.00 | 0.87% | 5,205,200 |
| Dec 11, 2025 | 605.00 | 610.00 | 565.00 | 575.00 | 575.00 | -4.17% | 5,389,000 |
| Dec 10, 2025 | 580.00 | 605.00 | 545.00 | 600.00 | 600.00 | 3.45% | 7,417,200 |
| Dec 9, 2025 | 580.00 | 595.00 | 565.00 | 580.00 | 580.00 | 0.87% | 2,437,500 |
| Dec 8, 2025 | 585.00 | 600.00 | 560.00 | 575.00 | 575.00 | -0.86% | 5,452,700 |
| Dec 5, 2025 | 545.00 | 625.00 | 530.00 | 580.00 | 580.00 | 6.42% | 5,593,200 |
| Dec 4, 2025 | 530.00 | 550.00 | 520.00 | 545.00 | 545.00 | 4.81% | 2,750,900 |
| Dec 3, 2025 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | -2.80% | 4,168,800 |
| Dec 2, 2025 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | -0.93% | 2,108,900 |
| Dec 1, 2025 | 545.00 | 545.00 | 525.00 | 540.00 | 540.00 | 0.93% | 2,762,400 |
| Nov 28, 2025 | 525.00 | 535.00 | 525.00 | 535.00 | 535.00 | 1.90% | 4,095,900 |
| Nov 27, 2025 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | -1.87% | 1,444,800 |
| Nov 26, 2025 | 530.00 | 535.00 | 520.00 | 535.00 | 535.00 | 0.94% | 2,411,500 |
| Nov 25, 2025 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | - | 3,900,700 |
| Nov 24, 2025 | 545.00 | 545.00 | 520.00 | 530.00 | 530.00 | 0.95% | 1,610,000 |
| Nov 21, 2025 | 550.00 | 550.00 | 520.00 | 525.00 | 525.00 | -4.55% | 2,189,400 |
| Nov 20, 2025 | 545.00 | 565.00 | 540.00 | 550.00 | 550.00 | 1.85% | 4,421,000 |
| Nov 19, 2025 | 535.00 | 575.00 | 535.00 | 540.00 | 540.00 | 0.93% | 2,703,600 |
| Nov 18, 2025 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | 1.90% | 2,230,100 |
| Nov 17, 2025 | 520.00 | 530.00 | 510.00 | 525.00 | 525.00 | 0.96% | 2,681,000 |
| Nov 14, 2025 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | - | 935,800 |
| Nov 13, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 185,700 |
| Nov 12, 2025 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | -2.80% | 918,800 |
| Nov 11, 2025 | 525.00 | 535.00 | 515.00 | 535.00 | 535.00 | 1.90% | 1,119,700 |
| Nov 10, 2025 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | -1.87% | 1,045,400 |
| Nov 7, 2025 | 540.00 | 540.00 | 525.00 | 535.00 | 535.00 | -0.93% | 1,282,600 |
| Nov 6, 2025 | 540.00 | 540.00 | 525.00 | 540.00 | 540.00 | - | 1,173,400 |
| Nov 5, 2025 | 555.00 | 555.00 | 530.00 | 540.00 | 540.00 | -2.70% | 947,200 |
| Nov 4, 2025 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | - | 1,239,300 |
| Nov 3, 2025 | 545.00 | 555.00 | 540.00 | 555.00 | 555.00 | 1.83% | 1,451,400 |
| Oct 31, 2025 | 545.00 | 550.00 | 530.00 | 545.00 | 545.00 | - | 2,715,300 |
| Oct 30, 2025 | 535.00 | 545.00 | 530.00 | 545.00 | 545.00 | 1.87% | 2,173,000 |
| Oct 29, 2025 | 540.00 | 540.00 | 520.00 | 535.00 | 535.00 | 1.90% | 1,927,300 |
| Oct 28, 2025 | 510.00 | 530.00 | 510.00 | 525.00 | 525.00 | 2.94% | 2,064,900 |
| Oct 27, 2025 | 540.00 | 540.00 | 510.00 | 510.00 | 510.00 | -5.56% | 1,167,700 |
| Oct 24, 2025 | 545.00 | 545.00 | 515.00 | 540.00 | 540.00 | - | 2,174,500 |
| Oct 23, 2025 | 505.00 | 545.00 | 500.00 | 540.00 | 540.00 | 6.93% | 4,525,500 |
| Oct 22, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 820,300 |
| Oct 21, 2025 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | -0.98% | 1,383,500 |
| Oct 20, 2025 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.99% | 619,200 |