PT Dwi Guna Laksana Tbk (IDX:DWGL)
Indonesia · Delayed Price · Currency is IDR 426.00
+30.00 (7.58%)
Aug 11, 2026, 4:13 PM WIB
PT Dwi Guna Laksana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 396.00 | 440.00 | 390.00 | 420.00 | - | 6.06% | 10,771,400 |
| Aug 10, 2026 | 400.00 | 410.00 | 390.00 | 396.00 | 396.00 | - | 2,912,400 |
| Aug 7, 2026 | 406.00 | 412.00 | 392.00 | 396.00 | 396.00 | -1.00% | 4,254,800 |
| Aug 6, 2026 | 384.00 | 426.00 | 382.00 | 400.00 | 400.00 | 6.95% | 17,861,700 |
| Aug 5, 2026 | 364.00 | 380.00 | 364.00 | 374.00 | 374.00 | 2.75% | 2,946,800 |
| Aug 4, 2026 | 362.00 | 386.00 | 338.00 | 364.00 | 364.00 | 1.68% | 7,166,500 |
| Aug 3, 2026 | 376.00 | 386.00 | 352.00 | 358.00 | 358.00 | -3.24% | 4,282,800 |
| Jul 31, 2026 | 388.00 | 398.00 | 352.00 | 370.00 | 370.00 | -2.63% | 7,433,200 |
| Jul 30, 2026 | 350.00 | 388.00 | 330.00 | 380.00 | 380.00 | 9.20% | 28,946,000 |
| Jul 29, 2026 | 278.00 | 348.00 | 252.00 | 348.00 | 348.00 | 21.68% | 72,368,700 |
| Jul 28, 2026 | 228.00 | 286.00 | 224.00 | 286.00 | 286.00 | 24.35% | 12,532,300 |
| Jul 27, 2026 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | - | 107,200 |
| Jul 24, 2026 | 234.00 | 234.00 | 224.00 | 230.00 | 230.00 | -1.71% | 287,400 |
| Jul 23, 2026 | 226.00 | 238.00 | 224.00 | 234.00 | 234.00 | 3.54% | 718,300 |
| Jul 22, 2026 | 240.00 | 240.00 | 224.00 | 226.00 | 226.00 | -3.42% | 441,000 |
| Jul 21, 2026 | 228.00 | 234.00 | 226.00 | 234.00 | 234.00 | 2.63% | 712,500 |
| Jul 20, 2026 | 228.00 | 230.00 | 222.00 | 228.00 | 228.00 | - | 342,300 |
| Jul 17, 2026 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | 0.88% | 134,400 |
| Jul 16, 2026 | 224.00 | 228.00 | 220.00 | 226.00 | 226.00 | 0.89% | 71,300 |
| Jul 15, 2026 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 0.90% | 224,500 |
| Jul 14, 2026 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.91% | 274,000 |
| Jul 13, 2026 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | -1.79% | 195,000 |
| Jul 10, 2026 | 222.00 | 226.00 | 218.00 | 224.00 | 224.00 | - | 147,000 |
| Jul 9, 2026 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 0.90% | 164,200 |
| Jul 8, 2026 | 224.00 | 224.00 | 216.00 | 222.00 | 222.00 | -0.89% | 77,900 |
| Jul 7, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 2.75% | 115,100 |
| Jul 6, 2026 | 222.00 | 224.00 | 214.00 | 218.00 | 218.00 | -0.91% | 57,600 |
| Jul 3, 2026 | 214.00 | 222.00 | 214.00 | 220.00 | 220.00 | 2.80% | 130,000 |
| Jul 2, 2026 | 224.00 | 224.00 | 214.00 | 214.00 | 214.00 | -3.60% | 318,600 |
| Jul 1, 2026 | 222.00 | 226.00 | 216.00 | 222.00 | 222.00 | - | 129,000 |
| Jun 30, 2026 | 224.00 | 224.00 | 216.00 | 222.00 | 222.00 | 0.91% | 69,600 |
| Jun 29, 2026 | 222.00 | 230.00 | 214.00 | 220.00 | 220.00 | 2.80% | 192,900 |
| Jun 26, 2026 | 234.00 | 234.00 | 214.00 | 214.00 | 214.00 | -8.55% | 490,400 |
| Jun 25, 2026 | 236.00 | 236.00 | 222.00 | 234.00 | 234.00 | 1.74% | 304,300 |
| Jun 24, 2026 | 240.00 | 242.00 | 230.00 | 230.00 | 230.00 | -2.54% | 470,800 |
| Jun 23, 2026 | 254.00 | 256.00 | 236.00 | 236.00 | 236.00 | -7.09% | 1,454,500 |
| Jun 22, 2026 | 244.00 | 268.00 | 242.00 | 254.00 | 254.00 | 4.10% | 6,699,600 |
| Jun 19, 2026 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | -2.40% | 269,300 |
| Jun 18, 2026 | 252.00 | 252.00 | 242.00 | 250.00 | 250.00 | -0.79% | 152,300 |
| Jun 17, 2026 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | 0.80% | 391,500 |
| Jun 15, 2026 | 256.00 | 260.00 | 248.00 | 250.00 | 250.00 | -1.57% | 632,100 |
| Jun 12, 2026 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | -0.78% | 442,800 |
| Jun 11, 2026 | 254.00 | 258.00 | 250.00 | 256.00 | 256.00 | 0.79% | 556,600 |
| Jun 10, 2026 | 270.00 | 270.00 | 254.00 | 254.00 | 254.00 | -5.93% | 842,400 |
| Jun 9, 2026 | 266.00 | 278.00 | 252.00 | 270.00 | 270.00 | 0.75% | 1,858,100 |
| Jun 8, 2026 | 270.00 | 270.00 | 234.00 | 268.00 | 268.00 | 1.52% | 2,625,400 |
| Jun 5, 2026 | 244.00 | 270.00 | 232.00 | 264.00 | 264.00 | 8.20% | 2,319,500 |
| Jun 4, 2026 | 226.00 | 248.00 | 220.00 | 244.00 | 244.00 | 1.67% | 597,200 |
| Jun 3, 2026 | 248.00 | 248.00 | 216.00 | 240.00 | 240.00 | - | 1,178,600 |
| Jun 2, 2026 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | -4.00% | 675,600 |