PT Duta Anggada Realty Tbk. (IDX:DART)
Indonesia · Delayed Price · Currency is IDR 136.00
-2.00 (-1.45%)
May 20, 2026, 10:56 AM WIB
IDX:DART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 140.00 | 153.00 | 138.00 | 138.00 | 138.00 | -3.50% | 833,600 |
| May 18, 2026 | 146.00 | 148.00 | 134.00 | 143.00 | 143.00 | -2.05% | 610,000 |
| May 13, 2026 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | -0.68% | 228,100 |
| May 12, 2026 | 149.00 | 152.00 | 142.00 | 147.00 | 147.00 | -1.34% | 620,300 |
| May 11, 2026 | 157.00 | 157.00 | 142.00 | 149.00 | 149.00 | -5.10% | 2,654,900 |
| May 8, 2026 | 166.00 | 169.00 | 157.00 | 157.00 | 157.00 | -4.85% | 2,865,100 |
| May 7, 2026 | 158.00 | 212.00 | 158.00 | 165.00 | 165.00 | 4.43% | 52,290,000 |
| May 6, 2026 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 1.94% | 3,000 |
| May 5, 2026 | 163.00 | 163.00 | 155.00 | 155.00 | 155.00 | -1.27% | 40,300 |
| May 4, 2026 | 160.00 | 164.00 | 156.00 | 157.00 | 157.00 | -2.48% | 30,100 |
| Apr 30, 2026 | 161.00 | 165.00 | 154.00 | 161.00 | 161.00 | - | 87,100 |
| Apr 29, 2026 | 161.00 | 165.00 | 156.00 | 161.00 | 161.00 | 0.63% | 94,700 |
| Apr 28, 2026 | 155.00 | 161.00 | 155.00 | 160.00 | 160.00 | 1.27% | 28,200 |
| Apr 27, 2026 | 165.00 | 167.00 | 156.00 | 158.00 | 158.00 | -4.24% | 95,800 |
| Apr 24, 2026 | 159.00 | 169.00 | 153.00 | 165.00 | 165.00 | 3.13% | 217,200 |
| Apr 23, 2026 | 161.00 | 173.00 | 160.00 | 160.00 | 160.00 | - | 271,900 |
| Apr 22, 2026 | 171.00 | 171.00 | 159.00 | 160.00 | 160.00 | -3.61% | 196,900 |
| Apr 21, 2026 | 155.00 | 172.00 | 153.00 | 166.00 | 166.00 | 7.10% | 1,673,500 |
| Apr 20, 2026 | 151.00 | 156.00 | 145.00 | 155.00 | 155.00 | 2.65% | 47,100 |
| Apr 17, 2026 | 157.00 | 158.00 | 151.00 | 151.00 | 151.00 | -3.82% | 69,900 |
| Apr 16, 2026 | 150.00 | 157.00 | 150.00 | 157.00 | 157.00 | 5.37% | 236,200 |
| Apr 15, 2026 | 158.00 | 158.00 | 148.00 | 149.00 | 149.00 | -4.49% | 96,800 |
| Apr 14, 2026 | 148.00 | 156.00 | 144.00 | 156.00 | 156.00 | 5.41% | 68,300 |
| Apr 13, 2026 | 144.00 | 150.00 | 143.00 | 148.00 | 148.00 | 0.68% | 25,100 |
| Apr 10, 2026 | 141.00 | 158.00 | 141.00 | 147.00 | 147.00 | 5.76% | 185,800 |
| Apr 9, 2026 | 144.00 | 144.00 | 138.00 | 139.00 | 139.00 | -2.11% | 3,200 |
| Apr 8, 2026 | 134.00 | 144.00 | 134.00 | 142.00 | 142.00 | 4.41% | 32,500 |
| Apr 7, 2026 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | 16,500 |
| Apr 6, 2026 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | -1.45% | 3,700 |
| Apr 2, 2026 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | 31,000 |
| Apr 1, 2026 | 142.00 | 142.00 | 137.00 | 138.00 | 138.00 | - | 18,700 |
| Mar 31, 2026 | 135.00 | 148.00 | 134.00 | 138.00 | 138.00 | 2.99% | 126,100 |
| Mar 30, 2026 | 139.00 | 139.00 | 133.00 | 134.00 | 134.00 | 0.75% | 12,600 |
| Mar 27, 2026 | 133.00 | 142.00 | 133.00 | 133.00 | 133.00 | - | 38,000 |
| Mar 26, 2026 | 139.00 | 140.00 | 133.00 | 133.00 | 133.00 | - | 86,900 |
| Mar 25, 2026 | 137.00 | 139.00 | 133.00 | 133.00 | 133.00 | -2.21% | 29,600 |
| Mar 17, 2026 | 142.00 | 144.00 | 132.00 | 136.00 | 136.00 | -2.86% | 168,700 |
| Mar 16, 2026 | 145.00 | 145.00 | 135.00 | 140.00 | 140.00 | -2.78% | 45,100 |
| Mar 13, 2026 | 143.00 | 145.00 | 139.00 | 144.00 | 144.00 | -0.69% | 90,700 |
| Mar 12, 2026 | 148.00 | 148.00 | 141.00 | 145.00 | 145.00 | -2.03% | 64,800 |
| Mar 11, 2026 | 152.00 | 155.00 | 148.00 | 148.00 | 148.00 | - | 34,000 |
| Mar 10, 2026 | 148.00 | 166.00 | 143.00 | 148.00 | 148.00 | - | 189,700 |
| Mar 9, 2026 | 151.00 | 151.00 | 146.00 | 148.00 | 148.00 | -1.99% | 8,300 |
| Mar 6, 2026 | 157.00 | 157.00 | 150.00 | 151.00 | 151.00 | -3.82% | 91,600 |
| Mar 5, 2026 | 151.00 | 157.00 | 148.00 | 157.00 | 157.00 | 3.97% | 145,300 |
| Mar 4, 2026 | 160.00 | 163.00 | 151.00 | 151.00 | 151.00 | -5.63% | 89,900 |
| Mar 3, 2026 | 160.00 | 164.00 | 155.00 | 160.00 | 160.00 | - | 35,700 |
| Mar 2, 2026 | 164.00 | 165.00 | 157.00 | 160.00 | 160.00 | -3.03% | 146,900 |
| Feb 27, 2026 | 170.00 | 170.00 | 162.00 | 165.00 | 165.00 | - | 44,200 |
| Feb 26, 2026 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | -2.37% | 55,800 |