PT Dwi Guna Laksana Tbk (IDX:DWGL)
Indonesia · Delayed Price · Currency is IDR 158.00
-3.00 (-1.86%)
Oct 30, 2026, 4:00 PM WIB
PT Dwi Guna Laksana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 159.00 | 165.00 | 150.00 | 158.00 | 158.00 | -1.86% | 576,500 |
| Oct 29, 2026 | 170.00 | 173.00 | 159.00 | 161.00 | 161.00 | -5.29% | 797,100 |
| Oct 28, 2026 | 169.00 | 172.00 | 161.00 | 170.00 | 170.00 | 0.59% | 566,300 |
| Oct 27, 2026 | 176.00 | 177.00 | 162.00 | 169.00 | 169.00 | -2.87% | 1,219,100 |
| Oct 26, 2026 | 169.00 | 190.00 | 168.00 | 174.00 | 174.00 | 3.57% | 1,873,700 |
| Oct 23, 2026 | 159.00 | 173.00 | 158.00 | 168.00 | 168.00 | 5.66% | 1,583,000 |
| Oct 22, 2026 | 147.00 | 165.00 | 147.00 | 159.00 | 159.00 | 3.92% | 1,713,800 |
| Oct 21, 2026 | 157.00 | 157.00 | 147.00 | 153.00 | 153.00 | - | 688,400 |
| Oct 20, 2026 | 144.00 | 155.00 | 144.00 | 153.00 | 153.00 | -0.65% | 2,579,000 |
| Oct 19, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -6.67% | 1,415,700 |
| Oct 16, 2026 | 165.00 | 171.00 | 165.00 | 165.00 | 165.00 | -14.51% | 2,130,900 |
| Oct 15, 2026 | 200.00 | 200.00 | 190.00 | 193.00 | 193.00 | -3.50% | 1,632,500 |
| Oct 14, 2026 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 644,100 |
| Oct 13, 2026 | 202.00 | 204.00 | 192.00 | 200.00 | 200.00 | -0.99% | 1,852,700 |
| Oct 12, 2026 | 210.00 | 214.00 | 200.00 | 202.00 | 202.00 | -2.88% | 2,460,400 |
| Oct 9, 2026 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | - | 1,099,000 |
| Oct 8, 2026 | 218.00 | 220.00 | 208.00 | 208.00 | 208.00 | -3.70% | 1,414,300 |
| Oct 7, 2026 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | -1.82% | 757,000 |
| Oct 6, 2026 | 218.00 | 224.00 | 214.00 | 220.00 | 220.00 | 0.92% | 1,683,200 |
| Oct 5, 2026 | 210.00 | 218.00 | 206.00 | 218.00 | 218.00 | 2.83% | 1,855,200 |
| Oct 2, 2026 | 210.00 | 212.00 | 204.00 | 212.00 | 212.00 | 0.95% | 1,237,000 |
| Oct 1, 2026 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 0.96% | 916,300 |
| Sep 30, 2026 | 212.00 | 222.00 | 206.00 | 208.00 | 208.00 | -0.95% | 1,999,500 |
| Sep 29, 2026 | 208.00 | 210.00 | 200.00 | 210.00 | 210.00 | 1.94% | 2,155,700 |
| Sep 28, 2026 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | -4.63% | 3,524,500 |
| Sep 25, 2026 | 222.00 | 228.00 | 210.00 | 216.00 | 216.00 | -5.26% | 5,557,500 |
| Sep 24, 2026 | 234.00 | 234.00 | 222.00 | 228.00 | 228.00 | -0.87% | 2,495,900 |
| Sep 23, 2026 | 222.00 | 236.00 | 216.00 | 230.00 | 230.00 | 4.55% | 3,791,300 |
| Sep 22, 2026 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | -0.90% | 2,266,100 |
| Sep 21, 2026 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | - | 2,382,800 |
| Sep 18, 2026 | 226.00 | 230.00 | 222.00 | 222.00 | 222.00 | -1.77% | 3,358,500 |
| Sep 17, 2026 | 232.00 | 234.00 | 224.00 | 226.00 | 226.00 | -2.59% | 3,864,700 |
| Sep 16, 2026 | 230.00 | 240.00 | 228.00 | 232.00 | 232.00 | 0.87% | 4,143,600 |
| Sep 15, 2026 | 226.00 | 236.00 | 222.00 | 230.00 | 230.00 | 2.68% | 4,994,700 |
| Sep 14, 2026 | 238.00 | 238.00 | 216.00 | 224.00 | 224.00 | -4.27% | 10,694,300 |
| Sep 11, 2026 | 232.00 | 236.00 | 228.00 | 234.00 | 234.00 | -0.85% | 3,721,500 |
| Sep 10, 2026 | 236.00 | 238.00 | 230.00 | 236.00 | 236.00 | - | 6,156,400 |
| Sep 9, 2026 | 240.00 | 240.00 | 232.00 | 236.00 | 236.00 | -1.67% | 9,474,900 |
| Sep 8, 2026 | 248.00 | 250.00 | 234.00 | 240.00 | 240.00 | -3.23% | 17,788,600 |
| Sep 7, 2026 | 252.00 | 254.00 | 240.00 | 248.00 | 248.00 | - | 6,090,400 |
| Sep 4, 2026 | 244.00 | 262.00 | 244.00 | 248.00 | 248.00 | 2.48% | 34,901,700 |
| Sep 3, 2026 | 242.00 | 246.00 | 236.00 | 242.00 | 242.00 | - | 5,469,800 |
| Sep 2, 2026 | 246.00 | 248.00 | 236.00 | 242.00 | 242.00 | - | 7,464,800 |
| Sep 1, 2026 | 250.00 | 250.00 | 230.00 | 242.00 | 242.00 | -3.20% | 21,668,400 |
| Aug 31, 2026 | 298.00 | 298.00 | 250.00 | 250.00 | 250.00 | -14.97% | 63,462,200 |
| Aug 28, 2026 | 296.00 | 302.00 | 286.00 | 294.00 | 294.00 | - | 3,050,900 |
| Aug 27, 2026 | 280.00 | 302.00 | 280.00 | 294.00 | 294.00 | 2.80% | 2,824,000 |
| Aug 26, 2026 | 308.00 | 308.00 | 284.00 | 286.00 | 286.00 | -7.74% | 5,455,700 |
| Aug 24, 2026 | 286.00 | 310.00 | 278.00 | 310.00 | 310.00 | 8.39% | 15,425,100 |
| Aug 21, 2026 | 302.00 | 302.00 | 282.00 | 286.00 | 286.00 | -5.30% | 7,434,300 |