PT Dwi Guna Laksana Tbk (IDX:DWGL)
Indonesia · Delayed Price · Currency is IDR 278.00
-10.00 (-3.47%)
May 13, 2026, 4:00 PM WIB
PT Dwi Guna Laksana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 288.00 | 288.00 | 268.00 | 278.00 | 278.00 | -3.47% | 930,500 |
| May 12, 2026 | 276.00 | 292.00 | 262.00 | 288.00 | 288.00 | 3.60% | 1,165,800 |
| May 11, 2026 | 272.00 | 280.00 | 268.00 | 278.00 | 278.00 | -0.71% | 672,600 |
| May 8, 2026 | 280.00 | 284.00 | 270.00 | 280.00 | 280.00 | - | 244,600 |
| May 7, 2026 | 284.00 | 284.00 | 274.00 | 280.00 | 280.00 | -0.71% | 1,709,500 |
| May 6, 2026 | 280.00 | 282.00 | 250.00 | 282.00 | 282.00 | 0.71% | 924,700 |
| May 5, 2026 | 272.00 | 282.00 | 264.00 | 280.00 | 280.00 | 2.94% | 489,400 |
| May 4, 2026 | 276.00 | 278.00 | 270.00 | 272.00 | 272.00 | -1.45% | 188,100 |
| Apr 30, 2026 | 276.00 | 278.00 | 244.00 | 276.00 | 276.00 | 0.73% | 1,374,800 |
| Apr 29, 2026 | 284.00 | 284.00 | 272.00 | 274.00 | 274.00 | -0.72% | 533,900 |
| Apr 28, 2026 | 274.00 | 284.00 | 268.00 | 276.00 | 276.00 | 0.73% | 881,500 |
| Apr 27, 2026 | 280.00 | 286.00 | 260.00 | 274.00 | 274.00 | -0.72% | 1,272,800 |
| Apr 24, 2026 | 280.00 | 284.00 | 276.00 | 276.00 | 276.00 | -1.43% | 1,250,200 |
| Apr 23, 2026 | 280.00 | 292.00 | 278.00 | 280.00 | 280.00 | - | 3,211,000 |
| Apr 22, 2026 | 278.00 | 284.00 | 270.00 | 280.00 | 280.00 | 2.19% | 2,392,500 |
| Apr 21, 2026 | 272.00 | 280.00 | 266.00 | 274.00 | 274.00 | 0.74% | 1,047,600 |
| Apr 20, 2026 | 272.00 | 280.00 | 270.00 | 272.00 | 272.00 | -2.16% | 599,300 |
| Apr 17, 2026 | 274.00 | 286.00 | 270.00 | 278.00 | 278.00 | 0.72% | 501,100 |
| Apr 16, 2026 | 286.00 | 286.00 | 266.00 | 276.00 | 276.00 | -2.13% | 2,145,800 |
| Apr 15, 2026 | 252.00 | 310.00 | 252.00 | 282.00 | 282.00 | 11.90% | 9,200,000 |
| Apr 14, 2026 | 250.00 | 254.00 | 248.00 | 252.00 | 252.00 | 0.80% | 891,500 |
| Apr 13, 2026 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | - | 483,000 |
| Apr 10, 2026 | 248.00 | 254.00 | 248.00 | 250.00 | 250.00 | 0.81% | 844,900 |
| Apr 9, 2026 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 1.64% | 197,600 |
| Apr 8, 2026 | 242.00 | 248.00 | 240.00 | 244.00 | 244.00 | 1.67% | 1,103,600 |
| Apr 7, 2026 | 244.00 | 244.00 | 236.00 | 240.00 | 240.00 | -1.64% | 423,000 |
| Apr 6, 2026 | 244.00 | 248.00 | 232.00 | 244.00 | 244.00 | - | 729,900 |
| Apr 2, 2026 | 252.00 | 264.00 | 242.00 | 244.00 | 244.00 | -3.17% | 1,517,000 |
| Apr 1, 2026 | 266.00 | 266.00 | 246.00 | 252.00 | 252.00 | 0.80% | 2,063,100 |
| Mar 31, 2026 | 250.00 | 256.00 | 246.00 | 250.00 | 250.00 | -0.79% | 327,800 |
| Mar 30, 2026 | 262.00 | 262.00 | 244.00 | 252.00 | 252.00 | -2.33% | 1,023,900 |
| Mar 27, 2026 | 282.00 | 282.00 | 258.00 | 258.00 | 258.00 | -9.15% | 2,036,200 |
| Mar 26, 2026 | 302.00 | 306.00 | 280.00 | 284.00 | 284.00 | -5.96% | 2,136,800 |
| Mar 25, 2026 | 306.00 | 314.00 | 300.00 | 302.00 | 302.00 | -3.21% | 2,748,300 |
| Mar 17, 2026 | 300.00 | 312.00 | 280.00 | 312.00 | 312.00 | - | 6,265,400 |
| Mar 16, 2026 | 270.00 | 312.00 | 252.00 | 312.00 | 312.00 | 13.87% | 8,107,400 |
| Mar 13, 2026 | 258.00 | 274.00 | 244.00 | 274.00 | 274.00 | 3.79% | 5,401,000 |
| Mar 12, 2026 | 242.00 | 264.00 | 236.00 | 264.00 | 264.00 | 9.09% | 1,372,500 |
| Mar 11, 2026 | 260.00 | 260.00 | 236.00 | 242.00 | 242.00 | -12.32% | 2,440,800 |
| Mar 10, 2026 | 230.00 | 276.00 | 214.00 | 276.00 | 276.00 | 18.97% | 2,110,000 |
| Mar 9, 2026 | 226.00 | 232.00 | 199.00 | 232.00 | 232.00 | -0.85% | 2,561,200 |
| Mar 6, 2026 | 240.00 | 246.00 | 230.00 | 234.00 | 234.00 | -2.50% | 647,700 |
| Mar 5, 2026 | 230.00 | 252.00 | 230.00 | 240.00 | 240.00 | 4.35% | 2,363,800 |
| Mar 4, 2026 | 228.00 | 244.00 | 222.00 | 230.00 | 230.00 | 0.88% | 1,418,800 |
| Mar 3, 2026 | 236.00 | 238.00 | 222.00 | 228.00 | 228.00 | -1.72% | 1,846,100 |
| Mar 2, 2026 | 232.00 | 244.00 | 228.00 | 232.00 | 232.00 | -3.33% | 3,101,800 |
| Feb 27, 2026 | 240.00 | 252.00 | 232.00 | 240.00 | 240.00 | -0.83% | 939,900 |
| Feb 26, 2026 | 248.00 | 258.00 | 238.00 | 242.00 | 242.00 | -2.42% | 916,300 |
| Feb 25, 2026 | 250.00 | 254.00 | 242.00 | 248.00 | 248.00 | -0.80% | 377,300 |
| Feb 24, 2026 | 256.00 | 262.00 | 246.00 | 250.00 | 250.00 | -2.34% | 2,410,600 |