Price History - DART

Kembali ke Company
Ticker: DART
Company: Duta Anggada Realty Tbk
Date Open High Low Close Volume Value
06-Aug-2021 212.00 212.00 200.00 210.00 13,200 0
05-Aug-2021 212.00 212.00 206.00 210.00 148,000 0
04-Aug-2021 214.00 218.00 202.00 214.00 35,100 0
03-Aug-2021 212.00 220.00 210.00 212.00 292,500 0
02-Aug-2021 212.00 214.00 210.00 210.00 54,100 0
30-Jul-2021 212.00 218.00 210.00 212.00 141,500 0
29-Jul-2021 220.00 264.00 204.00 210.00 3,891,200 0
28-Jul-2021 208.00 220.00 208.00 218.00 493,800 0
27-Jul-2021 204.00 208.00 204.00 208.00 23,600 0
26-Jul-2021 214.00 214.00 202.00 204.00 33,600 0
23-Jul-2021 200.00 200.00 200.00 200.00 3,100 0
22-Jul-2021 200.00 200.00 200.00 200.00 3,000 0
21-Jul-2021 200.00 204.00 200.00 200.00 6,700 0
19-Jul-2021 200.00 200.00 200.00 200.00 1,000 0
16-Jul-2021 200.00 200.00 200.00 200.00 0 0
15-Jul-2021 208.00 210.00 196.00 200.00 67,300 0
14-Jul-2021 210.00 210.00 210.00 210.00 0 0
13-Jul-2021 210.00 210.00 210.00 210.00 0 0
12-Jul-2021 210.00 210.00 210.00 210.00 1,100 0
09-Jul-2021 210.00 210.00 210.00 210.00 200 0
08-Jul-2021 210.00 210.00 210.00 210.00 700 0
07-Jul-2021 214.00 214.00 210.00 210.00 700 0
06-Jul-2021 210.00 210.00 210.00 210.00 800 0
05-Jul-2021 210.00 210.00 204.00 204.00 1,000 0
02-Jul-2021 210.00 210.00 204.00 204.00 300 0
01-Jul-2021 212.00 212.00 210.00 210.00 300 0
30-Jun-2021 210.00 210.00 204.00 208.00 1,200 0
29-Jun-2021 216.00 216.00 206.00 214.00 800 0
28-Jun-2021 214.00 216.00 198.00 204.00 16,200 0
25-Jun-2021 208.00 210.00 199.00 202.00 56,600 0
24-Jun-2021 210.00 210.00 200.00 210.00 4,800 0
23-Jun-2021 204.00 208.00 202.00 202.00 1,600 0
22-Jun-2021 202.00 208.00 202.00 208.00 1,200 0
21-Jun-2021 204.00 204.00 200.00 202.00 6,900 0