PT Duta Anggada Realty Tbk. (IDX:DART)
Indonesia · Delayed Price · Currency is IDR 157.00
-3.00 (-1.88%)
Oct 9, 2026, 4:12 PM WIB
IDX:DART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 160.00 | 160.00 | 156.00 | 157.00 | 157.00 | -1.88% | 166,400 |
| Oct 8, 2026 | 159.00 | 163.00 | 155.00 | 160.00 | 160.00 | 0.63% | 407,900 |
| Oct 7, 2026 | 164.00 | 165.00 | 159.00 | 159.00 | 159.00 | 1.27% | 923,100 |
| Oct 6, 2026 | 152.00 | 159.00 | 151.00 | 157.00 | 157.00 | 3.29% | 81,100 |
| Oct 5, 2026 | 154.00 | 155.00 | 150.00 | 152.00 | 152.00 | - | 247,400 |
| Oct 2, 2026 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | - | 37,800 |
| Oct 1, 2026 | 155.00 | 157.00 | 151.00 | 152.00 | 152.00 | - | 70,400 |
| Sep 30, 2026 | 146.00 | 160.00 | 143.00 | 152.00 | 152.00 | 3.40% | 973,400 |
| Sep 29, 2026 | 142.00 | 147.00 | 140.00 | 147.00 | 147.00 | 1.38% | 55,100 |
| Sep 28, 2026 | 150.00 | 150.00 | 141.00 | 145.00 | 145.00 | -2.03% | 177,300 |
| Sep 25, 2026 | 159.00 | 166.00 | 146.00 | 148.00 | 148.00 | -4.52% | 894,700 |
| Sep 24, 2026 | 166.00 | 168.00 | 154.00 | 155.00 | 155.00 | -6.06% | 1,364,800 |
| Sep 23, 2026 | 169.00 | 169.00 | 150.00 | 165.00 | 165.00 | -0.60% | 2,160,000 |
| Sep 22, 2026 | 171.00 | 172.00 | 165.00 | 166.00 | 166.00 | -2.92% | 449,900 |
| Sep 21, 2026 | 169.00 | 174.00 | 164.00 | 171.00 | 171.00 | 1.79% | 1,661,400 |
| Sep 18, 2026 | 167.00 | 182.00 | 166.00 | 168.00 | 168.00 | 1.20% | 1,448,000 |
| Sep 17, 2026 | 168.00 | 172.00 | 164.00 | 166.00 | 166.00 | -0.60% | 853,600 |
| Sep 16, 2026 | 175.00 | 187.00 | 167.00 | 167.00 | 167.00 | -1.18% | 3,708,400 |
| Sep 15, 2026 | 157.00 | 178.00 | 157.00 | 169.00 | 169.00 | 6.96% | 10,705,200 |
| Sep 14, 2026 | 159.00 | 165.00 | 153.00 | 158.00 | 158.00 | 0.64% | 826,100 |
| Sep 11, 2026 | 157.00 | 158.00 | 154.00 | 157.00 | 157.00 | -1.26% | 560,400 |
| Sep 10, 2026 | 162.00 | 163.00 | 159.00 | 159.00 | 159.00 | -0.63% | 139,600 |
| Sep 9, 2026 | 162.00 | 165.00 | 159.00 | 160.00 | 160.00 | -0.62% | 336,000 |
| Sep 8, 2026 | 162.00 | 174.00 | 161.00 | 161.00 | 161.00 | - | 3,141,000 |
| Sep 7, 2026 | 162.00 | 163.00 | 158.00 | 161.00 | 161.00 | -0.62% | 360,800 |
| Sep 4, 2026 | 163.00 | 166.00 | 160.00 | 162.00 | 162.00 | -0.61% | 456,300 |
| Sep 3, 2026 | 163.00 | 170.00 | 162.00 | 163.00 | 163.00 | - | 1,115,000 |
| Sep 2, 2026 | 163.00 | 171.00 | 162.00 | 163.00 | 163.00 | -0.61% | 2,939,800 |
| Sep 1, 2026 | 163.00 | 167.00 | 162.00 | 164.00 | 164.00 | 0.61% | 414,200 |
| Aug 31, 2026 | 166.00 | 166.00 | 160.00 | 163.00 | 163.00 | -0.61% | 1,179,700 |
| Aug 28, 2026 | 165.00 | 169.00 | 162.00 | 164.00 | 164.00 | - | 1,486,200 |
| Aug 27, 2026 | 163.00 | 173.00 | 156.00 | 164.00 | 164.00 | 1.23% | 1,997,400 |
| Aug 26, 2026 | 167.00 | 167.00 | 161.00 | 162.00 | 162.00 | -2.99% | 626,100 |
| Aug 24, 2026 | 169.00 | 169.00 | 164.00 | 167.00 | 167.00 | -0.60% | 613,600 |
| Aug 21, 2026 | 164.00 | 168.00 | 161.00 | 168.00 | 168.00 | 2.44% | 1,091,200 |
| Aug 20, 2026 | 166.00 | 171.00 | 163.00 | 164.00 | 164.00 | -1.20% | 1,591,000 |
| Aug 19, 2026 | 173.00 | 175.00 | 165.00 | 166.00 | 166.00 | - | 2,136,500 |
| Aug 18, 2026 | 165.00 | 175.00 | 160.00 | 166.00 | 166.00 | - | 6,728,200 |
| Aug 14, 2026 | 162.00 | 175.00 | 162.00 | 166.00 | 166.00 | -8.79% | 10,024,700 |
| Aug 13, 2026 | 188.00 | 195.00 | 182.00 | 182.00 | 182.00 | -14.95% | 9,138,300 |
| Aug 12, 2026 | 165.00 | 214.00 | 163.00 | 214.00 | 214.00 | 34.59% | 30,816,900 |
| Aug 11, 2026 | 141.00 | 181.00 | 139.00 | 159.00 | 159.00 | 13.57% | 13,949,400 |
| Aug 10, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | - | 408,700 |
| Aug 7, 2026 | 137.00 | 144.00 | 133.00 | 140.00 | 140.00 | 2.19% | 2,033,000 |
| Aug 6, 2026 | 136.00 | 138.00 | 130.00 | 137.00 | 137.00 | 1.48% | 1,193,600 |
| Aug 5, 2026 | 129.00 | 158.00 | 127.00 | 135.00 | 135.00 | 6.30% | 12,447,700 |
| Aug 4, 2026 | 126.00 | 140.00 | 124.00 | 127.00 | 127.00 | 0.79% | 4,132,500 |
| Aug 3, 2026 | 125.00 | 135.00 | 123.00 | 126.00 | 126.00 | - | 698,300 |
| Jul 31, 2026 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | -0.79% | 494,700 |
| Jul 30, 2026 | 131.00 | 134.00 | 125.00 | 127.00 | 127.00 | -3.05% | 1,362,800 |