PT Dwi Guna Laksana Tbk (IDX:DWGL)
Indonesia · Delayed Price · Currency is IDR 390.00
+16.00 (4.28%)
Sep 17, 2025, 4:14 PM WIB
PT Dwi Guna Laksana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 374.00 | 440.00 | 318.00 | 390.00 | 390.00 | 4.28% | 26,894,900 |
| Sep 16, 2025 | 352.00 | 374.00 | 348.00 | 374.00 | 374.00 | 24.67% | 11,493,100 |
| Sep 15, 2025 | 248.00 | 300.00 | 248.00 | 300.00 | 300.00 | 25.00% | 7,870,400 |
| Sep 12, 2025 | 230.00 | 256.00 | 226.00 | 240.00 | 240.00 | 4.35% | 2,028,300 |
| Sep 11, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.88% | 246,500 |
| Sep 10, 2025 | 224.00 | 232.00 | 222.00 | 228.00 | 228.00 | 2.70% | 146,200 |
| Sep 9, 2025 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | -2.63% | 218,800 |
| Sep 8, 2025 | 226.00 | 234.00 | 226.00 | 228.00 | 228.00 | -0.87% | 227,900 |
| Sep 4, 2025 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | - | 89,700 |
| Sep 3, 2025 | 220.00 | 234.00 | 220.00 | 230.00 | 230.00 | 1.77% | 117,400 |
| Sep 2, 2025 | 214.00 | 232.00 | 214.00 | 226.00 | 226.00 | 1.80% | 116,800 |
| Sep 1, 2025 | 216.00 | 226.00 | 208.00 | 222.00 | 222.00 | -3.48% | 114,100 |
| Aug 29, 2025 | 236.00 | 236.00 | 218.00 | 230.00 | 230.00 | -2.54% | 609,100 |
| Aug 28, 2025 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | - | 713,100 |
| Aug 27, 2025 | 232.00 | 238.00 | 226.00 | 236.00 | 236.00 | 1.72% | 449,900 |
| Aug 26, 2025 | 230.00 | 234.00 | 228.00 | 232.00 | 232.00 | 0.87% | 152,000 |
| Aug 25, 2025 | 226.00 | 234.00 | 222.00 | 230.00 | 230.00 | 2.68% | 563,500 |
| Aug 22, 2025 | 226.00 | 230.00 | 218.00 | 224.00 | 224.00 | 2.75% | 294,300 |
| Aug 21, 2025 | 224.00 | 230.00 | 218.00 | 218.00 | 218.00 | -0.91% | 317,600 |
| Aug 20, 2025 | 214.00 | 222.00 | 214.00 | 220.00 | 220.00 | - | 427,000 |
| Aug 19, 2025 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.90% | 312,200 |
| Aug 15, 2025 | 216.00 | 228.00 | 216.00 | 222.00 | 222.00 | -1.77% | 281,400 |
| Aug 14, 2025 | 228.00 | 230.00 | 210.00 | 226.00 | 226.00 | -1.74% | 784,200 |
| Aug 13, 2025 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | - | 92,100 |
| Aug 12, 2025 | 228.00 | 236.00 | 228.00 | 230.00 | 230.00 | -0.86% | 257,200 |
| Aug 11, 2025 | 236.00 | 236.00 | 228.00 | 232.00 | 232.00 | -0.85% | 196,600 |
| Aug 8, 2025 | 230.00 | 236.00 | 228.00 | 234.00 | 234.00 | 1.74% | 879,400 |
| Aug 7, 2025 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 1.77% | 500,200 |
| Aug 6, 2025 | 228.00 | 232.00 | 222.00 | 226.00 | 226.00 | -1.74% | 427,800 |
| Aug 5, 2025 | 228.00 | 240.00 | 220.00 | 230.00 | 230.00 | - | 188,600 |
| Aug 4, 2025 | 228.00 | 246.00 | 226.00 | 230.00 | 230.00 | 0.88% | 978,200 |
| Aug 1, 2025 | 230.00 | 232.00 | 222.00 | 228.00 | 228.00 | - | 485,800 |
| Jul 31, 2025 | 256.00 | 258.00 | 228.00 | 228.00 | 228.00 | -8.80% | 1,571,400 |
| Jul 30, 2025 | 226.00 | 254.00 | 226.00 | 250.00 | 250.00 | 10.62% | 1,863,200 |
| Jul 29, 2025 | 226.00 | 238.00 | 222.00 | 226.00 | 226.00 | - | 1,358,100 |
| Jul 28, 2025 | 224.00 | 232.00 | 222.00 | 226.00 | 226.00 | 1.80% | 518,200 |
| Jul 25, 2025 | 220.00 | 224.00 | 216.00 | 222.00 | 222.00 | 3.74% | 561,900 |
| Jul 24, 2025 | 220.00 | 224.00 | 214.00 | 214.00 | 214.00 | -3.60% | 293,000 |
| Jul 23, 2025 | 214.00 | 224.00 | 214.00 | 222.00 | 222.00 | 2.78% | 272,400 |
| Jul 22, 2025 | 214.00 | 220.00 | 214.00 | 216.00 | 216.00 | -0.92% | 120,400 |
| Jul 21, 2025 | 220.00 | 226.00 | 214.00 | 218.00 | 218.00 | -0.91% | 268,600 |
| Jul 18, 2025 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | -0.90% | 152,600 |
| Jul 17, 2025 | 214.00 | 232.00 | 212.00 | 222.00 | 222.00 | 3.74% | 1,209,700 |
| Jul 16, 2025 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | -0.93% | 217,600 |
| Jul 15, 2025 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | -0.92% | 127,900 |
| Jul 14, 2025 | 222.00 | 224.00 | 214.00 | 218.00 | 218.00 | -1.80% | 485,400 |
| Jul 11, 2025 | 220.00 | 224.00 | 216.00 | 222.00 | 222.00 | 0.91% | 238,300 |
| Jul 10, 2025 | 216.00 | 224.00 | 216.00 | 220.00 | 220.00 | - | 142,800 |
| Jul 9, 2025 | 216.00 | 226.00 | 216.00 | 220.00 | 220.00 | - | 282,000 |
| Jul 8, 2025 | 222.00 | 222.00 | 214.00 | 220.00 | 220.00 | -0.90% | 384,500 |