PT Duta Anggada Realty Tbk. (IDX:DART)
Indonesia · Delayed Price · Currency is IDR 165.00
+5.00 (3.13%)
Aug 1, 2025, 3:49 PM WIB
IDX:DART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 159.00 | 177.00 | 155.00 | 165.00 | 165.00 | 3.13% | 3,424,000 |
| Jul 31, 2025 | 153.00 | 185.00 | 151.00 | 160.00 | 160.00 | 4.58% | 9,529,600 |
| Jul 30, 2025 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 2.00% | 125,500 |
| Jul 29, 2025 | 154.00 | 158.00 | 145.00 | 150.00 | 150.00 | -1.96% | 829,800 |
| Jul 28, 2025 | 144.00 | 179.00 | 143.00 | 153.00 | 153.00 | 6.25% | 7,039,700 |
| Jul 25, 2025 | 144.00 | 149.00 | 143.00 | 144.00 | 144.00 | - | 115,200 |
| Jul 24, 2025 | 141.00 | 163.00 | 141.00 | 144.00 | 144.00 | 0.70% | 1,935,400 |
| Jul 23, 2025 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | 0.70% | 24,400 |
| Jul 22, 2025 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | -1.39% | 46,700 |
| Jul 21, 2025 | 143.00 | 146.00 | 141.00 | 144.00 | 144.00 | 0.70% | 111,000 |
| Jul 18, 2025 | 145.00 | 169.00 | 142.00 | 143.00 | 143.00 | -2.72% | 833,800 |
| Jul 17, 2025 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 3.52% | 23,600 |
| Jul 16, 2025 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | - | 38,900 |
| Jul 15, 2025 | 140.00 | 148.00 | 140.00 | 142.00 | 142.00 | - | 90,900 |
| Jul 14, 2025 | 144.00 | 150.00 | 141.00 | 142.00 | 142.00 | -1.39% | 241,900 |
| Jul 11, 2025 | 145.00 | 148.00 | 142.00 | 144.00 | 144.00 | -1.37% | 102,700 |
| Jul 10, 2025 | 144.00 | 166.00 | 144.00 | 146.00 | 146.00 | 2.82% | 865,800 |
| Jul 9, 2025 | 141.00 | 146.00 | 141.00 | 142.00 | 142.00 | 0.71% | 56,000 |
| Jul 8, 2025 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 0.71% | 51,200 |
| Jul 7, 2025 | 139.00 | 144.00 | 139.00 | 140.00 | 140.00 | - | 99,500 |
| Jul 4, 2025 | 140.00 | 144.00 | 138.00 | 140.00 | 140.00 | - | 104,200 |
| Jul 3, 2025 | 138.00 | 159.00 | 138.00 | 140.00 | 140.00 | 1.45% | 323,300 |
| Jul 2, 2025 | 141.00 | 143.00 | 138.00 | 138.00 | 138.00 | -2.82% | 299,800 |
| Jul 1, 2025 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | -0.70% | 396,000 |
| Jun 30, 2025 | 141.00 | 172.00 | 141.00 | 143.00 | 143.00 | 4.38% | 5,563,500 |
| Jun 26, 2025 | 137.00 | 141.00 | 136.00 | 137.00 | 137.00 | -2.14% | 45,700 |
| Jun 25, 2025 | 145.00 | 145.00 | 138.00 | 140.00 | 140.00 | -2.78% | 43,100 |
| Jun 24, 2025 | 134.00 | 145.00 | 133.00 | 144.00 | 144.00 | 4.35% | 127,900 |
| Jun 23, 2025 | 140.00 | 140.00 | 131.00 | 138.00 | 138.00 | -1.43% | 134,800 |
| Jun 20, 2025 | 140.00 | 151.00 | 137.00 | 140.00 | 140.00 | -0.71% | 64,700 |
| Jun 19, 2025 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | -1.40% | 18,400 |
| Jun 18, 2025 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | - | 39,300 |
| Jun 17, 2025 | 145.00 | 147.00 | 142.00 | 143.00 | 143.00 | -1.38% | 36,000 |
| Jun 16, 2025 | 143.00 | 146.00 | 142.00 | 145.00 | 145.00 | -0.68% | 16,900 |
| Jun 13, 2025 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | -0.68% | 2,400 |
| Jun 12, 2025 | 145.00 | 149.00 | 144.00 | 147.00 | 147.00 | 0.68% | 8,400 |
| Jun 11, 2025 | 147.00 | 150.00 | 144.00 | 146.00 | 146.00 | -0.68% | 29,400 |
| Jun 10, 2025 | 146.00 | 152.00 | 142.00 | 147.00 | 147.00 | - | 192,800 |
| Jun 5, 2025 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 2.08% | 12,000 |
| Jun 4, 2025 | 151.00 | 151.00 | 144.00 | 144.00 | 144.00 | -3.36% | 191,600 |
| Jun 3, 2025 | 146.00 | 158.00 | 146.00 | 149.00 | 149.00 | 1.36% | 484,700 |
| Jun 2, 2025 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | 2.08% | 30,000 |
| May 28, 2025 | 146.00 | 150.00 | 144.00 | 144.00 | 144.00 | -1.37% | 25,600 |
| May 27, 2025 | 143.00 | 147.00 | 143.00 | 146.00 | 146.00 | 2.10% | 57,700 |
| May 26, 2025 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | -1.38% | 53,700 |
| May 23, 2025 | 145.00 | 148.00 | 143.00 | 145.00 | 145.00 | -2.03% | 67,300 |
| May 22, 2025 | 150.00 | 151.00 | 144.00 | 148.00 | 148.00 | 2.78% | 105,100 |
| May 21, 2025 | 145.00 | 148.00 | 144.00 | 144.00 | 144.00 | -0.69% | 126,600 |
| May 20, 2025 | 149.00 | 151.00 | 144.00 | 145.00 | 145.00 | -0.68% | 224,400 |
| May 19, 2025 | 146.00 | 149.00 | 145.00 | 146.00 | 146.00 | 1.39% | 59,000 |