Price History - DART

Kembali ke Company
Ticker: DART
Company: Duta Anggada Realty Tbk
Date Open High Low Close Volume Value
07-Jun-2022 212.00 220.00 212.00 216.00 16,000 0
06-Jun-2022 216.00 220.00 210.00 212.00 16,700 0
03-Jun-2022 218.00 226.00 204.00 216.00 17,700 0
02-Jun-2022 216.00 216.00 210.00 214.00 48,700 0
31-May-2022 216.00 220.00 210.00 216.00 86,200 0
30-May-2022 206.00 216.00 206.00 216.00 141,300 0
27-May-2022 204.00 208.00 204.00 206.00 48,600 0
25-May-2022 204.00 206.00 200.00 204.00 48,000 0
24-May-2022 210.00 210.00 200.00 206.00 83,400 0
23-May-2022 206.00 214.00 206.00 208.00 42,300 0
20-May-2022 212.00 226.00 206.00 210.00 26,200 0
19-May-2022 210.00 214.00 208.00 212.00 41,300 0
18-May-2022 218.00 218.00 210.00 210.00 65,300 0
17-May-2022 224.00 236.00 210.00 212.00 171,000 0
13-May-2022 216.00 224.00 214.00 218.00 36,000 0
12-May-2022 228.00 228.00 216.00 222.00 69,500 0
11-May-2022 220.00 232.00 216.00 222.00 51,400 0
10-May-2022 216.00 234.00 216.00 228.00 17,200 0
09-May-2022 226.00 244.00 214.00 228.00 63,000 0
28-Apr-2022 218.00 226.00 216.00 226.00 31,700 0
27-Apr-2022 226.00 228.00 218.00 226.00 10,900 0
26-Apr-2022 224.00 228.00 218.00 226.00 129,800 0
25-Apr-2022 224.00 234.00 224.00 228.00 46,200 0
22-Apr-2022 238.00 238.00 228.00 228.00 44,700 0
21-Apr-2022 240.00 242.00 226.00 234.00 279,100 0
20-Apr-2022 234.00 240.00 230.00 238.00 326,800 0
19-Apr-2022 236.00 238.00 232.00 234.00 99,800 0
18-Apr-2022 226.00 250.00 224.00 236.00 1,367,600 0
14-Apr-2022 228.00 230.00 224.00 226.00 196,000 0
13-Apr-2022 232.00 236.00 228.00 228.00 1,469,400 0
12-Apr-2022 232.00 232.00 230.00 230.00 298,600 0
11-Apr-2022 230.00 240.00 230.00 232.00 577,700 0
08-Apr-2022 230.00 230.00 226.00 230.00 241,500 0
07-Apr-2022 232.00 236.00 228.00 228.00 1,154,200 0
06-Apr-2022 236.00 238.00 230.00 232.00 581,500 0
05-Apr-2022 234.00 242.00 234.00 238.00 1,309,700 0
04-Apr-2022 250.00 250.00 232.00 236.00 1,465,600 0
01-Apr-2022 230.00 240.00 230.00 236.00 5,143,200 0
31-Mar-2022 260.00 262.00 244.00 244.00 1,586,900 0
30-Mar-2022 232.00 280.00 232.00 262.00 62,556,200 0
29-Mar-2022 226.00 230.00 224.00 230.00 1,289,500 0
28-Mar-2022 224.00 250.00 222.00 224.00 12,918,200 0
25-Mar-2022 222.00 224.00 218.00 222.00 241,200 0
24-Mar-2022 218.00 220.00 218.00 218.00 71,900 0
23-Mar-2022 220.00 220.00 218.00 218.00 388,000 0
22-Mar-2022 214.00 220.00 214.00 220.00 108,600 0
21-Mar-2022 216.00 220.00 216.00 216.00 31,500 0
18-Mar-2022 216.00 222.00 214.00 216.00 158,800 0
17-Mar-2022 226.00 226.00 216.00 216.00 220,600 0
16-Mar-2022 234.00 246.00 218.00 220.00 3,307,500 0
15-Mar-2022 230.00 236.00 228.00 232.00 525,600 0
14-Mar-2022 228.00 240.00 228.00 230.00 4,902,400 0
11-Mar-2022 226.00 228.00 226.00 228.00 375,000 0
10-Mar-2022 228.00 228.00 226.00 226.00 289,100 0
09-Mar-2022 226.00 228.00 226.00 228.00 484,900 0
08-Mar-2022 228.00 236.00 224.00 226.00 4,769,400 0
07-Mar-2022 226.00 228.00 226.00 226.00 398,300 0
04-Mar-2022 226.00 228.00 226.00 226.00 332,900 0
02-Mar-2022 228.00 230.00 226.00 226.00 601,700 0
01-Mar-2022 228.00 230.00 228.00 228.00 790,000 0
25-Feb-2022 228.00 232.00 228.00 228.00 1,813,600 0
24-Feb-2022 228.00 230.00 226.00 228.00 1,083,800 0
23-Feb-2022 226.00 228.00 224.00 228.00 394,100 0
22-Feb-2022 230.00 230.00 226.00 228.00 104,900 0
21-Feb-2022 228.00 234.00 226.00 230.00 122,100 0
18-Feb-2022 230.00 232.00 228.00 228.00 131,800 0
17-Feb-2022 232.00 232.00 228.00 232.00 360,700 0
16-Feb-2022 232.00 232.00 228.00 232.00 446,900 0
15-Feb-2022 230.00 232.00 228.00 228.00 177,000 0
14-Feb-2022 230.00 230.00 226.00 230.00 218,400 0
11-Feb-2022 230.00 232.00 228.00 230.00 264,700 0
10-Feb-2022 236.00 236.00 232.00 232.00 294,600 0
09-Feb-2022 238.00 240.00 232.00 236.00 806,900 0
08-Feb-2022 236.00 240.00 234.00 238.00 675,000 0
07-Feb-2022 236.00 238.00 234.00 236.00 1,077,200 0
04-Feb-2022 234.00 234.00 226.00 234.00 1,275,200 0
03-Feb-2022 244.00 296.00 230.00 230.00 68,381,200 0
02-Feb-2022 244.00 244.00 242.00 242.00 1,011,900 0
31-Jan-2022 254.00 258.00 240.00 244.00 6,978,700 0
28-Jan-2022 250.00 278.00 236.00 248.00 24,889,100 0
27-Jan-2022 248.00 260.00 246.00 250.00 985,000 0
26-Jan-2022 244.00 248.00 242.00 248.00 729,900 0
25-Jan-2022 242.00 246.00 242.00 244.00 437,000 0
24-Jan-2022 240.00 242.00 240.00 242.00 258,300 0
21-Jan-2022 238.00 242.00 236.00 240.00 1,296,000 0
20-Jan-2022 238.00 238.00 236.00 236.00 375,100 0
19-Jan-2022 240.00 240.00 236.00 238.00 431,500 0
18-Jan-2022 234.00 240.00 234.00 238.00 1,005,800 0
17-Jan-2022 246.00 254.00 222.00 232.00 2,125,900 0
14-Jan-2022 232.00 250.00 218.00 236.00 1,228,600 0
13-Jan-2022 242.00 250.00 230.00 232.00 415,200 0
12-Jan-2022 256.00 256.00 240.00 242.00 408,300 0
11-Jan-2022 250.00 258.00 250.00 254.00 875,800 0
10-Jan-2022 250.00 254.00 244.00 248.00 581,200 0
07-Jan-2022 256.00 262.00 242.00 246.00 871,000 0
06-Jan-2022 260.00 260.00 252.00 252.00 814,000 0
05-Jan-2022 276.00 276.00 258.00 260.00 1,763,700 0
04-Jan-2022 272.00 286.00 272.00 272.00 4,788,500 0
03-Jan-2022 310.00 338.00 292.00 292.00 56,321,200 0
30-Dec-2021 270.00 318.00 270.00 312.00 11,319,900 0