PT Dunia Virtual Online Tbk(ID:AREA)
Rp139.00-10.00 (-6.71%)
ID:AREA
PT Dunia Virtual Online Tbk historical prices
Rp139.00
At close:-10.00 (-6.71%)
PT Dunia Virtual Online Tbk (AREA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 144.00 | 147.00 | 139.00 | 139.00 | 139.00 | -6.71% | 2,599,600 | 0.96 |
| Nov 10, 2026 | 149.00 | 150.00 | 141.00 | 149.00 | 149.00 | -6.88% | 524,200 | 0.19 |
| Nov 09, 2026 | 159.00 | 169.00 | 149.00 | 150.00 | 150.00 | -6.25% | 1,044,400 | 0.38 |
| Nov 06, 2026 | 160.00 | 166.00 | 160.00 | 160.00 | 160.00 | -6.43% | 427,700 | 0.16 |
| Nov 05, 2026 | 183.00 | 190.00 | 171.00 | 171.00 | 171.00 | -6.56% | 1,352,900 | 0.49 |
| Nov 04, 2026 | 195.00 | 195.00 | 183.00 | 183.00 | 183.00 | -6.63% | 573,200 | 0.21 |
| Nov 03, 2026 | 208.00 | 212.00 | 196.00 | 196.00 | 196.00 | -6.67% | 338,100 | 0.12 |
| Nov 02, 2026 | 208.00 | 222.00 | 196.00 | 210.00 | 210.00 | 0.00% | 2,696,200 | 1.00 |
| Oct 30, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -6.25% | 272,200 | 0.10 |
| Oct 29, 2026 | 234.00 | 234.00 | 224.00 | 224.00 | 224.00 | -6.67% | 284,500 | 0.11 |
| Oct 28, 2026 | 256.00 | 268.00 | 240.00 | 240.00 | 240.00 | -6.25% | 1,871,800 | 0.70 |
| Oct 27, 2026 | 266.00 | 286.00 | 248.00 | 256.00 | 256.00 | -3.76% | 2,665,900 | 1.00 |
| Oct 26, 2026 | 260.00 | 280.00 | 252.00 | 266.00 | 266.00 | +2.31% | 3,547,900 | 1.35 |
| Oct 23, 2026 | 274.00 | 274.00 | 250.00 | 260.00 | 260.00 | 0.00% | 1,524,700 | 0.59 |
| Oct 22, 2026 | 246.00 | 280.00 | 244.00 | 260.00 | 260.00 | -0.76% | 1,729,100 | 0.67 |
| Oct 21, 2026 | 272.00 | 282.00 | 250.00 | 262.00 | 262.00 | -2.24% | 1,645,200 | 0.64 |
| Oct 20, 2026 | 240.00 | 290.00 | 240.00 | 268.00 | 268.00 | +3.88% | 3,496,100 | 1.37 |
| Oct 19, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -6.52% | 119,000 | 0.05 |
| Oct 16, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -14.81% | 525,900 | 0.20 |
| Oct 15, 2026 | 334.00 | 338.00 | 312.00 | 324.00 | 324.00 | -2.99% | 1,753,400 | 0.65 |
| Oct 14, 2026 | 334.00 | 348.00 | 328.00 | 334.00 | 334.00 | +0.60% | 1,840,400 | 0.68 |
| Oct 13, 2026 | 324.00 | 360.00 | 320.00 | 332.00 | 332.00 | +2.47% | 3,240,900 | 1.22 |
| Oct 12, 2026 | 350.00 | 380.00 | 324.00 | 324.00 | 324.00 | -6.90% | 6,697,900 | 2.61 |
| Oct 09, 2026 | 330.00 | 360.00 | 324.00 | 348.00 | 348.00 | +6.10% | 9,293,700 | 3.82 |
| Oct 08, 2026 | 338.00 | 340.00 | 324.00 | 328.00 | 328.00 | -1.80% | 944,200 | 0.39 |
| Oct 07, 2026 | 324.00 | 342.00 | 324.00 | 334.00 | 334.00 | +1.83% | 2,681,100 | 1.12 |
| Oct 06, 2026 | 322.00 | 332.00 | 316.00 | 328.00 | 328.00 | +2.50% | 3,333,400 | 1.42 |
| Oct 05, 2026 | 308.00 | 324.00 | 304.00 | 320.00 | 320.00 | +3.90% | 2,991,900 | 1.30 |
| Oct 02, 2026 | 298.00 | 320.00 | 292.00 | 308.00 | 308.00 | +1.99% | 1,321,000 | 0.58 |
| Oct 01, 2026 | 306.00 | 312.00 | 296.00 | 302.00 | 302.00 | -1.31% | 1,041,699 | 0.46 |
| Sep 30, 2026 | 308.00 | 322.00 | 302.00 | 306.00 | 306.00 | 0.00% | 2,654,400 | 1.18 |
| Sep 29, 2026 | 310.00 | 316.00 | 296.00 | 306.00 | 306.00 | -3.77% | 1,150,400 | 0.51 |
| Sep 28, 2026 | 318.00 | 328.00 | 292.00 | 318.00 | 318.00 | +1.27% | 1,962,900 | 0.86 |
| Sep 25, 2026 | 320.00 | 338.00 | 312.00 | 314.00 | 314.00 | -1.26% | 2,321,900 | 1.03 |
| Sep 24, 2026 | 326.00 | 328.00 | 314.00 | 318.00 | 318.00 | -2.45% | 610,400 | 0.27 |
| Sep 23, 2026 | 320.00 | 330.00 | 318.00 | 326.00 | 326.00 | +1.88% | 1,444,700 | 0.64 |
| Sep 22, 2026 | 326.00 | 326.00 | 316.00 | 320.00 | 320.00 | -0.62% | 601,800 | 0.27 |
| Sep 21, 2026 | 328.00 | 336.00 | 322.00 | 322.00 | 322.00 | -1.83% | 1,310,600 | 0.59 |
| Sep 18, 2026 | 328.00 | 340.00 | 322.00 | 328.00 | 328.00 | 0.00% | 3,370,100 | 1.52 |
| Sep 17, 2026 | 318.00 | 360.00 | 306.00 | 328.00 | 328.00 | +4.46% | 11,270,800 | 5.50 |
| Sep 16, 2026 | 316.00 | 330.00 | 312.00 | 314.00 | 314.00 | 0.00% | 1,804,200 | 0.89 |
| Sep 15, 2026 | 312.00 | 340.00 | 310.00 | 314.00 | 314.00 | +1.29% | 2,013,300 | 1.00 |
| Sep 14, 2026 | 334.00 | 334.00 | 304.00 | 310.00 | 310.00 | -6.06% | 1,320,200 | 0.66 |
| Sep 11, 2026 | 330.00 | 348.00 | 316.00 | 330.00 | 330.00 | -0.60% | 3,723,400 | 1.92 |
| Sep 10, 2026 | 342.00 | 350.00 | 318.00 | 332.00 | 332.00 | -2.35% | 4,357,900 | 2.31 |
| Sep 09, 2026 | 350.00 | 350.00 | 338.00 | 340.00 | 340.00 | -1.16% | 1,269,100 | 0.67 |
| Sep 08, 2026 | 336.00 | 352.00 | 336.00 | 344.00 | 344.00 | +2.38% | 2,488,800 | 1.34 |
| Sep 07, 2026 | 336.00 | 342.00 | 334.00 | 336.00 | 336.00 | 0.00% | 665,200 | 0.36 |
| Sep 04, 2026 | 340.00 | 348.00 | 332.00 | 336.00 | 336.00 | -1.18% | 1,363,900 | 0.74 |
| Sep 03, 2026 | 340.00 | 344.00 | 334.00 | 340.00 | 340.00 | 0.00% | 1,948,300 | 1.05 |
