Price History - DWGL

Kembali ke Company
Ticker: DWGL
Company: PT Dwi Guna Laksana Tbk
Date Open High Low Close Volume Value
26-Oct-2022 206.00 208.00 206.00 206.00 4,700 0
25-Oct-2022 206.00 206.00 199.00 199.00 13,200 0
24-Oct-2022 204.00 210.00 200.00 208.00 39,000 0
21-Oct-2022 204.00 208.00 196.00 206.00 99,300 0
20-Oct-2022 206.00 206.00 202.00 204.00 4,900 0
19-Oct-2022 206.00 206.00 200.00 204.00 2,900 0
18-Oct-2022 202.00 208.00 198.00 204.00 4,100 0
17-Oct-2022 200.00 208.00 194.00 200.00 112,000 0
14-Oct-2022 210.00 214.00 198.00 200.00 209,400 0
13-Oct-2022 212.00 220.00 210.00 210.00 63,400 0
12-Oct-2022 212.00 216.00 210.00 212.00 31,500 0
11-Oct-2022 214.00 216.00 212.00 212.00 7,500 0
10-Oct-2022 208.00 222.00 200.00 210.00 123,500 0
07-Oct-2022 208.00 216.00 206.00 210.00 226,500 0
06-Oct-2022 212.00 216.00 208.00 208.00 40,600 0
05-Oct-2022 208.00 220.00 208.00 208.00 90,500 0
04-Oct-2022 220.00 242.00 200.00 208.00 90,400 0
03-Oct-2022 214.00 222.00 212.00 212.00 43,500 0
30-Sep-2022 218.00 234.00 212.00 212.00 69,000 0
29-Sep-2022 210.00 220.00 210.00 218.00 22,500 0
28-Sep-2022 214.00 224.00 210.00 214.00 401,500 0
27-Sep-2022 214.00 216.00 202.00 214.00 62,700 0
26-Sep-2022 204.00 214.00 200.00 210.00 106,400 0
23-Sep-2022 222.00 222.00 202.00 202.00 70,200 0
22-Sep-2022 218.00 222.00 214.00 216.00 61,400 0
21-Sep-2022 214.00 224.00 214.00 218.00 60,500 0
20-Sep-2022 224.00 226.00 212.00 214.00 613,400 0
19-Sep-2022 228.00 228.00 214.00 218.00 378,500 0
16-Sep-2022 226.00 230.00 220.00 220.00 219,000 0
15-Sep-2022 238.00 238.00 222.00 228.00 248,000 0
14-Sep-2022 226.00 246.00 226.00 228.00 340,000 0
13-Sep-2022 226.00 236.00 222.00 226.00 460,200 0
12-Sep-2022 220.00 250.00 218.00 224.00 1,218,600 0
09-Sep-2022 218.00 232.00 218.00 220.00 352,100 0
08-Sep-2022 230.00 230.00 212.00 218.00 45,900 0
07-Sep-2022 220.00 246.00 218.00 220.00 249,500 0
06-Sep-2022 232.00 232.00 216.00 220.00 265,000 0
05-Sep-2022 222.00 236.00 220.00 224.00 635,100 0
02-Sep-2022 230.00 238.00 218.00 222.00 119,400 0
01-Sep-2022 214.00 240.00 210.00 220.00 285,700 0
31-Aug-2022 216.00 218.00 204.00 212.00 73,800 0
30-Aug-2022 220.00 232.00 212.00 216.00 161,300 0
29-Aug-2022 210.00 244.00 208.00 214.00 335,200 0
26-Aug-2022 216.00 218.00 204.00 208.00 864,600 0
25-Aug-2022 230.00 240.00 216.00 218.00 278,200 0
24-Aug-2022 246.00 246.00 230.00 230.00 714,700 0
23-Aug-2022 204.00 254.00 204.00 246.00 2,994,200 0
22-Aug-2022 208.00 210.00 204.00 204.00 3,400 0
19-Aug-2022 200.00 212.00 198.00 206.00 356,800 0
18-Aug-2022 200.00 212.00 200.00 202.00 11,700 0
16-Aug-2022 200.00 202.00 198.00 200.00 30,000 0
15-Aug-2022 197.00 202.00 197.00 198.00 57,700 0
12-Aug-2022 200.00 200.00 197.00 197.00 24,700 0
11-Aug-2022 197.00 200.00 195.00 198.00 11,100 0
10-Aug-2022 193.00 202.00 192.00 197.00 70,300 0
09-Aug-2022 200.00 200.00 194.00 194.00 2,600 0
08-Aug-2022 200.00 200.00 193.00 200.00 11,100 0
05-Aug-2022 197.00 202.00 195.00 200.00 1,100 0
04-Aug-2022 197.00 197.00 197.00 197.00 15,200 0
03-Aug-2022 202.00 202.00 200.00 200.00 1,700 0
02-Aug-2022 200.00 202.00 194.00 200.00 136,700 0
01-Aug-2022 200.00 208.00 200.00 208.00 37,300 0
29-Jul-2022 210.00 212.00 206.00 210.00 13,400 0
28-Jul-2022 206.00 214.00 206.00 210.00 565,600 0
27-Jul-2022 202.00 202.00 198.00 202.00 63,000 0
26-Jul-2022 202.00 204.00 198.00 198.00 5,500 0
25-Jul-2022 206.00 206.00 198.00 198.00 71,200 0
22-Jul-2022 200.00 204.00 198.00 199.00 105,200 0
21-Jul-2022 198.00 212.00 197.00 198.00 15,400 0
20-Jul-2022 204.00 204.00 198.00 198.00 16,000 0
19-Jul-2022 200.00 208.00 200.00 206.00 2,700 0
18-Jul-2022 200.00 210.00 200.00 206.00 1,700 0
15-Jul-2022 208.00 208.00 208.00 208.00 0 0
14-Jul-2022 200.00 208.00 194.00 208.00 10,800 0
13-Jul-2022 204.00 208.00 204.00 208.00 13,900 0
12-Jul-2022 212.00 214.00 199.00 204.00 26,100 0
11-Jul-2022 210.00 216.00 197.00 199.00 17,200 0
08-Jul-2022 208.00 208.00 196.00 198.00 27,600 0
07-Jul-2022 204.00 210.00 204.00 208.00 700 0
06-Jul-2022 206.00 212.00 199.00 206.00 10,800 0
05-Jul-2022 200.00 208.00 200.00 206.00 19,900 0
04-Jul-2022 200.00 216.00 196.00 200.00 36,300 0
01-Jul-2022 214.00 214.00 199.00 204.00 11,900 0
30-Jun-2022 218.00 218.00 204.00 204.00 185,700 0
29-Jun-2022 197.00 242.00 197.00 218.00 202,800 0
28-Jun-2022 206.00 206.00 197.00 202.00 39,700 0
27-Jun-2022 206.00 206.00 199.00 199.00 12,600 0
24-Jun-2022 206.00 208.00 206.00 206.00 7,200 0
23-Jun-2022 202.00 206.00 200.00 206.00 6,400 0
22-Jun-2022 206.00 208.00 200.00 202.00 31,300 0
21-Jun-2022 208.00 208.00 200.00 204.00 59,100 0
20-Jun-2022 218.00 218.00 192.00 206.00 9,900 0
17-Jun-2022 200.00 206.00 198.00 206.00 11,200 0
16-Jun-2022 214.00 214.00 202.00 202.00 9,300 0
15-Jun-2022 218.00 218.00 202.00 202.00 8,200 0
14-Jun-2022 208.00 222.00 200.00 210.00 162,200 0
13-Jun-2022 218.00 224.00 199.00 200.00 81,300 0
10-Jun-2022 212.00 212.00 200.00 202.00 64,900 0
09-Jun-2022 214.00 214.00 200.00 202.00 57,700 0
08-Jun-2022 200.00 210.00 199.00 200.00 177,900 0