PT Dunia Virtual Online Tbk (IDX:AREA)
Indonesia · Delayed Price · Currency is IDR 242.00
+12.00 (5.22%)
May 22, 2026, 4:12 PM WIB
IDX:AREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 338.00 | 368.00 | 330.00 | 330.00 | 330.00 | -2.37% | 1,231,800 |
| Apr 14, 2026 | 340.00 | 342.00 | 334.00 | 338.00 | 338.00 | - | 393,900 |
| Apr 13, 2026 | 338.00 | 344.00 | 336.00 | 338.00 | 338.00 | - | 273,600 |
| Apr 10, 2026 | 340.00 | 352.00 | 332.00 | 338.00 | 338.00 | 1.20% | 293,100 |
| Apr 9, 2026 | 338.00 | 338.00 | 314.00 | 334.00 | 334.00 | -1.18% | 423,700 |
| Apr 8, 2026 | 304.00 | 366.00 | 292.00 | 338.00 | 338.00 | 14.19% | 2,197,400 |
| Apr 7, 2026 | 304.00 | 304.00 | 288.00 | 296.00 | 296.00 | -0.67% | 79,700 |
| Apr 6, 2026 | 296.00 | 306.00 | 288.00 | 298.00 | 298.00 | 0.68% | 105,000 |
| Apr 2, 2026 | 292.00 | 310.00 | 288.00 | 296.00 | 296.00 | -2.63% | 377,400 |
| Apr 1, 2026 | 290.00 | 310.00 | 290.00 | 304.00 | 304.00 | -0.65% | 123,900 |
| Mar 31, 2026 | 306.00 | 310.00 | 288.00 | 306.00 | 306.00 | -1.29% | 482,200 |
| Mar 30, 2026 | 314.00 | 314.00 | 296.00 | 310.00 | 310.00 | -3.73% | 126,600 |
| Mar 27, 2026 | 314.00 | 326.00 | 310.00 | 322.00 | 322.00 | 1.26% | 97,000 |
| Mar 26, 2026 | 326.00 | 334.00 | 312.00 | 318.00 | 318.00 | -2.45% | 52,000 |
| Mar 25, 2026 | 316.00 | 340.00 | 290.00 | 326.00 | 326.00 | 3.16% | 162,900 |
| Mar 17, 2026 | 314.00 | 316.00 | 302.00 | 316.00 | 316.00 | -0.63% | 118,900 |
| Mar 16, 2026 | 322.00 | 326.00 | 298.00 | 318.00 | 318.00 | -2.45% | 230,200 |
| Mar 13, 2026 | 338.00 | 338.00 | 318.00 | 326.00 | 326.00 | -4.68% | 44,500 |
| Mar 12, 2026 | 340.00 | 348.00 | 312.00 | 342.00 | 342.00 | 0.59% | 309,700 |
| Mar 11, 2026 | 340.00 | 350.00 | 332.00 | 340.00 | 340.00 | - | 189,000 |
| Mar 10, 2026 | 322.00 | 350.00 | 276.00 | 340.00 | 340.00 | 5.59% | 228,700 |
| Mar 9, 2026 | 330.00 | 360.00 | 306.00 | 322.00 | 322.00 | -10.56% | 919,400 |
| Mar 6, 2026 | 362.00 | 370.00 | 348.00 | 360.00 | 360.00 | -1.64% | 60,000 |
| Mar 5, 2026 | 360.00 | 370.00 | 346.00 | 366.00 | 366.00 | 5.78% | 773,800 |
| Mar 4, 2026 | 372.00 | 374.00 | 324.00 | 346.00 | 346.00 | -8.95% | 967,100 |
| Mar 3, 2026 | 360.00 | 390.00 | 352.00 | 380.00 | 380.00 | 1.06% | 830,000 |