Price History - DART

Kembali ke Company
Ticker: DART
Company: Duta Anggada Realty Tbk
Date Open High Low Close Volume Value
14-Oct-2021 214.00 264.00 212.00 264.00 4,058,600 0
13-Oct-2021 224.00 224.00 202.00 212.00 443,900 0
12-Oct-2021 230.00 280.00 214.00 214.00 6,917,900 0
11-Oct-2021 220.00 240.00 220.00 230.00 394,000 0
08-Oct-2021 212.00 220.00 212.00 220.00 200,700 0
07-Oct-2021 212.00 212.00 212.00 212.00 1,000 0
06-Oct-2021 210.00 226.00 210.00 212.00 31,800 0
05-Oct-2021 214.00 214.00 206.00 210.00 174,600 0
04-Oct-2021 220.00 220.00 208.00 210.00 12,600 0
01-Oct-2021 212.00 222.00 212.00 218.00 15,800 0
30-Sep-2021 206.00 214.00 206.00 214.00 3,100 0
29-Sep-2021 208.00 210.00 206.00 206.00 11,900 0
28-Sep-2021 210.00 212.00 194.00 204.00 183,100 0
27-Sep-2021 208.00 208.00 208.00 208.00 1,100 0
24-Sep-2021 210.00 210.00 204.00 210.00 10,900 0
23-Sep-2021 210.00 210.00 210.00 210.00 0 0
22-Sep-2021 210.00 210.00 210.00 210.00 1,500 0
21-Sep-2021 216.00 216.00 216.00 216.00 400 0
20-Sep-2021 216.00 216.00 216.00 216.00 0 0
17-Sep-2021 216.00 216.00 216.00 216.00 0 0
16-Sep-2021 218.00 218.00 214.00 216.00 2,700 0
15-Sep-2021 218.00 218.00 214.00 214.00 800 0
14-Sep-2021 210.00 210.00 208.00 208.00 1,300 0
13-Sep-2021 210.00 210.00 210.00 210.00 400 0
10-Sep-2021 210.00 210.00 210.00 210.00 1,800 0
09-Sep-2021 218.00 218.00 218.00 218.00 100 0
08-Sep-2021 224.00 226.00 212.00 212.00 3,000 0
07-Sep-2021 210.00 218.00 206.00 210.00 8,700 0
06-Sep-2021 210.00 210.00 208.00 208.00 17,700 0
03-Sep-2021 210.00 210.00 210.00 210.00 500 0
02-Sep-2021 208.00 210.00 208.00 210.00 200 0
01-Sep-2021 208.00 210.00 199.00 210.00 5,300 0
31-Aug-2021 208.00 210.00 208.00 210.00 300 0
30-Aug-2021 210.00 210.00 206.00 210.00 5,200 0
27-Aug-2021 210.00 210.00 206.00 206.00 3,300 0
26-Aug-2021 208.00 210.00 208.00 208.00 2,000 0
25-Aug-2021 210.00 212.00 198.00 210.00 53,000 0
24-Aug-2021 210.00 210.00 210.00 210.00 1,000 0
23-Aug-2021 210.00 210.00 204.00 210.00 5,600 0
20-Aug-2021 218.00 218.00 208.00 210.00 500 0
19-Aug-2021 202.00 218.00 195.00 218.00 3,300 0
18-Aug-2021 208.00 208.00 208.00 208.00 100 0
16-Aug-2021 208.00 208.00 208.00 208.00 0 0
13-Aug-2021 210.00 210.00 208.00 208.00 400 0
12-Aug-2021 208.00 208.00 206.00 208.00 6,600 0
10-Aug-2021 210.00 220.00 210.00 216.00 16,000 0
09-Aug-2021 202.00 210.00 200.00 210.00 15,400 0
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