PT Dunia Virtual Online Tbk (IDX:AREA)
Indonesia · Delayed Price · Currency is IDR 224.00
+4.00 (1.82%)
Jul 3, 2026, 4:03 PM WIB
IDX:AREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 216.00 | 232.00 | 212.00 | 228.00 | - | 3.64% | 362,100 |
| Jul 2, 2026 | 214.00 | 220.00 | 206.00 | 220.00 | 220.00 | 2.80% | 459,700 |
| Jul 1, 2026 | 226.00 | 254.00 | 206.00 | 214.00 | 214.00 | -4.46% | 3,638,900 |
| Jun 30, 2026 | 224.00 | 226.00 | 206.00 | 224.00 | 224.00 | - | 1,263,300 |
| Jun 29, 2026 | 226.00 | 230.00 | 200.00 | 224.00 | 224.00 | -2.61% | 836,300 |
| Jun 26, 2026 | 236.00 | 236.00 | 220.00 | 230.00 | 230.00 | 0.88% | 956,600 |
| Jun 25, 2026 | 232.00 | 232.00 | 222.00 | 228.00 | 228.00 | -1.72% | 57,600 |
| Jun 24, 2026 | 236.00 | 238.00 | 220.00 | 232.00 | 232.00 | -1.69% | 907,100 |
| Jun 23, 2026 | 224.00 | 236.00 | 220.00 | 236.00 | 236.00 | 3.51% | 2,506,900 |
| Jun 22, 2026 | 230.00 | 242.00 | 222.00 | 228.00 | 228.00 | - | 331,900 |
| Jun 19, 2026 | 234.00 | 234.00 | 224.00 | 228.00 | 228.00 | -2.56% | 959,700 |
| Jun 18, 2026 | 242.00 | 242.00 | 228.00 | 234.00 | 234.00 | -0.85% | 194,400 |
| Jun 17, 2026 | 238.00 | 250.00 | 230.00 | 236.00 | 236.00 | 0.85% | 835,200 |
| Jun 15, 2026 | 224.00 | 240.00 | 224.00 | 234.00 | 234.00 | 3.54% | 775,500 |
| Jun 12, 2026 | 200.00 | 240.00 | 200.00 | 226.00 | 226.00 | 9.71% | 1,605,600 |
| Jun 11, 2026 | 216.00 | 216.00 | 206.00 | 206.00 | 206.00 | -3.74% | 834,300 |
| Jun 10, 2026 | 228.00 | 228.00 | 206.00 | 214.00 | 214.00 | -1.83% | 887,000 |
| Jun 9, 2026 | 214.00 | 218.00 | 202.00 | 218.00 | 218.00 | 0.93% | 681,600 |
| Jun 8, 2026 | 220.00 | 220.00 | 195.00 | 216.00 | 216.00 | -1.82% | 1,542,700 |
| Jun 5, 2026 | 238.00 | 238.00 | 210.00 | 220.00 | 220.00 | - | 659,500 |
| Jun 4, 2026 | 210.00 | 222.00 | 195.00 | 220.00 | 220.00 | 1.85% | 1,707,500 |
| Jun 3, 2026 | 226.00 | 278.00 | 194.00 | 216.00 | 216.00 | -4.42% | 1,323,900 |
| Jun 2, 2026 | 212.00 | 236.00 | 204.00 | 226.00 | 226.00 | 6.60% | 3,157,900 |
| May 29, 2026 | 199.00 | 212.00 | 196.00 | 212.00 | 212.00 | 4.95% | 1,179,000 |
| May 26, 2026 | 210.00 | 210.00 | 195.00 | 202.00 | 202.00 | -3.81% | 1,350,900 |
| May 25, 2026 | 242.00 | 242.00 | 206.00 | 210.00 | 210.00 | -13.22% | 1,731,300 |
| May 22, 2026 | 230.00 | 266.00 | 202.00 | 242.00 | 242.00 | 5.22% | 675,600 |
| May 21, 2026 | 266.00 | 266.00 | 228.00 | 230.00 | 230.00 | -13.53% | 310,600 |
| May 20, 2026 | 282.00 | 284.00 | 260.00 | 266.00 | 266.00 | -5.67% | 683,900 |
| May 19, 2026 | 280.00 | 300.00 | 260.00 | 282.00 | 282.00 | 0.71% | 934,000 |
| May 18, 2026 | 306.00 | 306.00 | 280.00 | 280.00 | 280.00 | -8.50% | 382,100 |
| May 13, 2026 | 302.00 | 310.00 | 296.00 | 306.00 | 306.00 | 1.32% | 878,000 |
| May 12, 2026 | 300.00 | 308.00 | 296.00 | 302.00 | 302.00 | -2.58% | 499,000 |
| May 11, 2026 | 314.00 | 328.00 | 290.00 | 310.00 | 310.00 | -0.64% | 1,659,700 |
| May 8, 2026 | 318.00 | 330.00 | 312.00 | 312.00 | 312.00 | -1.89% | 559,200 |
| May 7, 2026 | 326.00 | 330.00 | 318.00 | 318.00 | 318.00 | -1.85% | 364,100 |
| May 6, 2026 | 326.00 | 326.00 | 318.00 | 324.00 | 324.00 | -0.61% | 772,100 |
| May 5, 2026 | 326.00 | 328.00 | 318.00 | 326.00 | 326.00 | - | 338,500 |
| May 4, 2026 | 324.00 | 332.00 | 320.00 | 326.00 | 326.00 | 0.62% | 783,700 |
| Apr 30, 2026 | 326.00 | 330.00 | 322.00 | 324.00 | 324.00 | -1.82% | 76,000 |
| Apr 29, 2026 | 326.00 | 340.00 | 326.00 | 330.00 | 330.00 | 1.85% | 1,107,400 |
| Apr 28, 2026 | 312.00 | 328.00 | 312.00 | 324.00 | 324.00 | - | 476,700 |
| Apr 27, 2026 | 316.00 | 334.00 | 316.00 | 324.00 | 324.00 | 2.53% | 761,800 |
| Apr 24, 2026 | 336.00 | 340.00 | 314.00 | 316.00 | 316.00 | -5.95% | 195,100 |
| Apr 23, 2026 | 342.00 | 344.00 | 330.00 | 336.00 | 336.00 | -1.75% | 487,800 |
| Apr 22, 2026 | 342.00 | 346.00 | 338.00 | 342.00 | 342.00 | - | 816,200 |
| Apr 21, 2026 | 348.00 | 350.00 | 338.00 | 342.00 | 342.00 | -1.16% | 827,300 |
| Apr 20, 2026 | 346.00 | 348.00 | 336.00 | 346.00 | 346.00 | - | 469,900 |
| Apr 17, 2026 | 356.00 | 356.00 | 338.00 | 346.00 | 346.00 | 1.76% | 947,100 |
| Apr 16, 2026 | 334.00 | 354.00 | 330.00 | 340.00 | 340.00 | 3.03% | 211,000 |