PT Dunia Virtual Online Tbk (IDX:AREA)
Indonesia · Delayed Price · Currency is IDR 324.00
-24.00 (-6.90%)
Oct 12, 2026, 4:13 PM WIB
IDX:AREA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 350.00 | 380.00 | 324.00 | 324.00 | 324.00 | -6.90% | 6,703,700 |
| Oct 9, 2026 | 330.00 | 360.00 | 324.00 | 348.00 | 348.00 | 6.10% | 9,293,700 |
| Oct 8, 2026 | 338.00 | 340.00 | 324.00 | 328.00 | 328.00 | -1.80% | 944,200 |
| Oct 7, 2026 | 324.00 | 342.00 | 324.00 | 334.00 | 334.00 | 1.83% | 2,681,100 |
| Oct 6, 2026 | 322.00 | 332.00 | 316.00 | 328.00 | 328.00 | 2.50% | 3,333,400 |
| Oct 5, 2026 | 308.00 | 324.00 | 304.00 | 320.00 | 320.00 | 3.90% | 2,991,900 |
| Oct 2, 2026 | 298.00 | 320.00 | 292.00 | 308.00 | 308.00 | 1.99% | 1,321,000 |
| Oct 1, 2026 | 306.00 | 312.00 | 296.00 | 302.00 | 302.00 | -1.31% | 1,011,700 |
| Sep 30, 2026 | 308.00 | 322.00 | 302.00 | 306.00 | 306.00 | - | 2,654,400 |
| Sep 29, 2026 | 310.00 | 316.00 | 296.00 | 306.00 | 306.00 | -3.77% | 1,150,400 |
| Sep 28, 2026 | 318.00 | 328.00 | 292.00 | 318.00 | 318.00 | 1.27% | 1,962,900 |
| Sep 25, 2026 | 320.00 | 338.00 | 312.00 | 314.00 | 314.00 | -1.26% | 2,321,900 |
| Sep 24, 2026 | 326.00 | 328.00 | 314.00 | 318.00 | 318.00 | -2.45% | 610,400 |
| Sep 23, 2026 | 320.00 | 330.00 | 318.00 | 326.00 | 326.00 | 1.88% | 1,444,700 |
| Sep 22, 2026 | 326.00 | 326.00 | 316.00 | 320.00 | 320.00 | -0.62% | 601,800 |
| Sep 21, 2026 | 328.00 | 336.00 | 322.00 | 322.00 | 322.00 | -1.83% | 1,310,600 |
| Sep 18, 2026 | 328.00 | 340.00 | 322.00 | 328.00 | 328.00 | - | 3,370,100 |
| Sep 17, 2026 | 318.00 | 360.00 | 306.00 | 328.00 | 328.00 | 4.46% | 11,270,800 |
| Sep 16, 2026 | 316.00 | 330.00 | 312.00 | 314.00 | 314.00 | - | 1,804,200 |
| Sep 15, 2026 | 312.00 | 340.00 | 310.00 | 314.00 | 314.00 | 1.29% | 2,013,300 |
| Sep 14, 2026 | 334.00 | 334.00 | 304.00 | 310.00 | 310.00 | -6.06% | 1,320,200 |
| Sep 11, 2026 | 330.00 | 348.00 | 316.00 | 330.00 | 330.00 | -0.60% | 3,723,400 |
| Sep 10, 2026 | 342.00 | 350.00 | 318.00 | 332.00 | 332.00 | -2.35% | 4,357,900 |
| Sep 9, 2026 | 350.00 | 350.00 | 338.00 | 340.00 | 340.00 | -1.16% | 1,269,100 |
| Sep 8, 2026 | 336.00 | 352.00 | 336.00 | 344.00 | 344.00 | 2.38% | 2,488,800 |
| Sep 7, 2026 | 336.00 | 342.00 | 334.00 | 336.00 | 336.00 | - | 665,200 |
| Sep 4, 2026 | 340.00 | 348.00 | 332.00 | 336.00 | 336.00 | -1.18% | 1,363,900 |
| Sep 3, 2026 | 340.00 | 344.00 | 334.00 | 340.00 | 340.00 | - | 1,948,300 |
| Sep 2, 2026 | 344.00 | 346.00 | 326.00 | 340.00 | 340.00 | -0.58% | 1,306,200 |
| Sep 1, 2026 | 342.00 | 360.00 | 330.00 | 342.00 | 342.00 | -0.58% | 4,627,500 |
| 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 |