PT Dunia Virtual Online Tbk (IDX:AREA)
Indonesia · Delayed Price · Currency is IDR 342.00
-2.00 (-0.58%)
Sep 1, 2026, 4:02 PM WIB
IDX:AREA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 342.00 | 360.00 | 338.00 | 340.00 | - | -1.16% | 2,568,600 |
| Aug 31, 2026 | 336.00 | 354.00 | 322.00 | 344.00 | 344.00 | 5.52% | 6,359,100 |
| Aug 28, 2026 | 348.00 | 348.00 | 322.00 | 326.00 | 326.00 | -4.68% | 3,777,000 |
| Aug 27, 2026 | 346.00 | 366.00 | 330.00 | 342.00 | 342.00 | -1.16% | 5,462,800 |
| Aug 26, 2026 | 340.00 | 398.00 | 316.00 | 346.00 | 346.00 | 2.37% | 17,124,900 |
| Aug 24, 2026 | 286.00 | 346.00 | 284.00 | 338.00 | 338.00 | 19.01% | 15,868,300 |
| Aug 21, 2026 | 272.00 | 338.00 | 268.00 | 284.00 | 284.00 | 4.41% | 5,633,100 |
| Aug 20, 2026 | 278.00 | 278.00 | 264.00 | 272.00 | 272.00 | -1.45% | 664,100 |
| Aug 19, 2026 | 274.00 | 286.00 | 268.00 | 276.00 | 276.00 | 2.99% | 946,400 |
| Aug 18, 2026 | 272.00 | 274.00 | 266.00 | 268.00 | 268.00 | -1.47% | 396,300 |
| Aug 14, 2026 | 270.00 | 276.00 | 264.00 | 272.00 | 272.00 | 0.74% | 510,500 |
| Aug 13, 2026 | 288.00 | 288.00 | 256.00 | 270.00 | 270.00 | -6.25% | 1,898,300 |
| Aug 12, 2026 | 282.00 | 300.00 | 276.00 | 288.00 | 288.00 | 2.86% | 2,206,100 |
| Aug 11, 2026 | 280.00 | 286.00 | 272.00 | 280.00 | 280.00 | 2.19% | 1,159,500 |
| Aug 10, 2026 | 274.00 | 278.00 | 270.00 | 274.00 | 274.00 | 0.74% | 518,800 |
| Aug 7, 2026 | 280.00 | 280.00 | 268.00 | 272.00 | 272.00 | -2.86% | 225,000 |
| Aug 6, 2026 | 282.00 | 284.00 | 274.00 | 280.00 | 280.00 | -0.71% | 353,200 |
| Aug 5, 2026 | 284.00 | 286.00 | 272.00 | 282.00 | 282.00 | -0.70% | 719,400 |
| Aug 4, 2026 | 280.00 | 288.00 | 274.00 | 284.00 | 284.00 | 1.43% | 454,500 |
| Aug 3, 2026 | 282.00 | 314.00 | 272.00 | 280.00 | 280.00 | -0.71% | 536,100 |
| Jul 31, 2026 | 280.00 | 292.00 | 276.00 | 282.00 | 282.00 | 0.71% | 440,800 |
| Jul 30, 2026 | 256.00 | 286.00 | 252.00 | 280.00 | 280.00 | 7.69% | 929,300 |
| Jul 29, 2026 | 286.00 | 286.00 | 246.00 | 260.00 | 260.00 | -5.11% | 1,299,400 |
| Jul 28, 2026 | 294.00 | 294.00 | 274.00 | 274.00 | 274.00 | -7.43% | 320,700 |
| Jul 27, 2026 | 284.00 | 304.00 | 274.00 | 296.00 | 296.00 | 4.23% | 1,366,300 |
| Jul 24, 2026 | 306.00 | 310.00 | 284.00 | 284.00 | 284.00 | -7.19% | 940,700 |
| Jul 23, 2026 | 308.00 | 310.00 | 296.00 | 306.00 | 306.00 | 1.32% | 1,145,500 |
| Jul 22, 2026 | 296.00 | 302.00 | 286.00 | 302.00 | 302.00 | 2.03% | 1,056,400 |
| Jul 21, 2026 | 306.00 | 318.00 | 278.00 | 296.00 | 296.00 | 1.37% | 2,391,700 |
| Jul 20, 2026 | 276.00 | 326.00 | 272.00 | 292.00 | 292.00 | 8.96% | 8,869,200 |
| Jul 17, 2026 | 250.00 | 268.00 | 242.00 | 268.00 | 268.00 | 8.94% | 1,678,800 |
| Jul 16, 2026 | 242.00 | 250.00 | 240.00 | 246.00 | 246.00 | 0.82% | 603,300 |
| Jul 15, 2026 | 240.00 | 250.00 | 236.00 | 244.00 | 244.00 | - | 879,100 |
| Jul 14, 2026 | 234.00 | 246.00 | 228.00 | 244.00 | 244.00 | 4.27% | 794,300 |
| Jul 13, 2026 | 230.00 | 234.00 | 222.00 | 234.00 | 234.00 | 0.86% | 689,000 |
| Jul 10, 2026 | 224.00 | 232.00 | 224.00 | 232.00 | 232.00 | 0.87% | 587,100 |
| Jul 9, 2026 | 230.00 | 230.00 | 222.00 | 230.00 | 230.00 | - | 336,400 |
| Jul 8, 2026 | 234.00 | 236.00 | 226.00 | 230.00 | 230.00 | -0.86% | 52,300 |
| Jul 7, 2026 | 240.00 | 240.00 | 226.00 | 232.00 | 232.00 | -0.85% | 677,700 |
| Jul 6, 2026 | 224.00 | 240.00 | 224.00 | 234.00 | 234.00 | 4.46% | 758,100 |
| Jul 3, 2026 | 216.00 | 236.00 | 212.00 | 224.00 | 224.00 | 1.82% | 592,800 |
| 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 |