PT Duta Anggada Realty Tbk. (IDX:DART)
Indonesia · Delayed Price · Currency is IDR 163.00
-1.00 (-0.61%)
Aug 31, 2026, 4:13 PM WIB
IDX:DART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,089,900 |
| 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 |
| Jul 29, 2026 | 128.00 | 159.00 | 124.00 | 131.00 | 131.00 | 5.65% | 17,641,000 |
| Jul 28, 2026 | 123.00 | 127.00 | 123.00 | 124.00 | 124.00 | 0.81% | 67,200 |
| Jul 27, 2026 | 122.00 | 133.00 | 122.00 | 123.00 | 123.00 | 0.82% | 323,800 |
| Jul 24, 2026 | 127.00 | 127.00 | 121.00 | 122.00 | 122.00 | -3.94% | 213,200 |
| Jul 23, 2026 | 127.00 | 133.00 | 126.00 | 127.00 | 127.00 | - | 96,200 |
| Jul 22, 2026 | 130.00 | 136.00 | 127.00 | 127.00 | 127.00 | -0.78% | 514,500 |
| Jul 21, 2026 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 0.79% | 42,100 |
| Jul 20, 2026 | 128.00 | 135.00 | 125.00 | 127.00 | 127.00 | -0.78% | 68,900 |
| Jul 17, 2026 | 128.00 | 132.00 | 122.00 | 128.00 | 128.00 | 1.59% | 635,000 |
| Jul 16, 2026 | 124.00 | 141.00 | 124.00 | 126.00 | 126.00 | 1.61% | 2,824,200 |
| Jul 15, 2026 | 123.00 | 137.00 | 122.00 | 124.00 | 124.00 | 3.33% | 2,042,900 |
| Jul 14, 2026 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | -1.64% | 11,300 |
| Jul 13, 2026 | 121.00 | 124.00 | 119.00 | 122.00 | 122.00 | 0.83% | 114,000 |
| Jul 10, 2026 | 121.00 | 125.00 | 121.00 | 121.00 | 121.00 | - | 11,600 |
| Jul 9, 2026 | 123.00 | 126.00 | 121.00 | 121.00 | 121.00 | - | 17,600 |
| Jul 8, 2026 | 124.00 | 126.00 | 121.00 | 121.00 | 121.00 | -1.63% | 169,700 |
| Jul 7, 2026 | 119.00 | 131.00 | 118.00 | 123.00 | 123.00 | 4.24% | 1,397,300 |
| Jul 6, 2026 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | -1.67% | 77,700 |
| Jul 3, 2026 | 117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 1.69% | 13,000 |
| Jul 2, 2026 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | - | 52,400 |
| Jul 1, 2026 | 117.00 | 122.00 | 115.00 | 118.00 | 118.00 | 0.85% | 116,400 |
| Jun 30, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.50% | 10,300 |
| Jun 29, 2026 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1.69% | 4,200 |
| Jun 26, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | 6,200 |
| Jun 25, 2026 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | -4.84% | 32,700 |
| Jun 24, 2026 | 124.00 | 124.00 | 117.00 | 124.00 | 124.00 | - | 104,200 |
| Jun 23, 2026 | 124.00 | 125.00 | 120.00 | 124.00 | 124.00 | -0.80% | 121,600 |
| Jun 22, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.81% | 9,900 |
| Jun 19, 2026 | 126.00 | 129.00 | 123.00 | 124.00 | 124.00 | -1.59% | 42,300 |
| Jun 18, 2026 | 123.00 | 127.00 | 122.00 | 126.00 | 126.00 | 1.61% | 50,400 |