PT Duta Anggada Realty Tbk(ID:DART)
Rp123.00-4.00 (-3.15%)
ID:DART
PT Duta Anggada Realty Tbk historical prices
Rp123.00
At close:-4.00 (-3.15%)
PT Duta Anggada Realty Tbk (DART) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 123.00 | 127.00 | 121.00 | 123.00 | 123.00 | -3.15% | 723,400 | 0.63 |
| Nov 10, 2026 | 118.00 | 127.00 | 116.00 | 127.00 | 127.00 | +7.63% | 444,600 | 0.35 |
| Nov 09, 2026 | 120.00 | 122.00 | 115.00 | 118.00 | 118.00 | 0.00% | 451,500 | 0.26 |
| Nov 06, 2026 | 120.00 | 132.00 | 117.00 | 118.00 | 118.00 | -1.67% | 587,200 | 0.30 |
| Nov 05, 2026 | 117.00 | 123.00 | 117.00 | 120.00 | 120.00 | +4.35% | 130,800 | 0.07 |
| Nov 04, 2026 | 117.00 | 117.00 | 109.00 | 115.00 | 115.00 | -1.71% | 286,200 | 0.14 |
| Nov 03, 2026 | 118.00 | 123.00 | 110.00 | 117.00 | 117.00 | -0.85% | 401,200 | 0.20 |
| Nov 02, 2026 | 118.00 | 118.00 | 114.00 | 118.00 | 118.00 | 0.00% | 108,700 | 0.05 |
| Oct 30, 2026 | 125.00 | 128.00 | 118.00 | 118.00 | 118.00 | -6.35% | 298,600 | 0.13 |
| Oct 29, 2026 | 134.00 | 134.00 | 125.00 | 126.00 | 126.00 | -3.08% | 151,200 | 0.07 |
| Oct 28, 2026 | 125.00 | 150.00 | 124.00 | 130.00 | 130.00 | +4.84% | 3,009,200 | 1.34 |
| Oct 27, 2026 | 128.00 | 150.00 | 124.00 | 124.00 | 124.00 | -2.36% | 362,400 | 0.16 |
| Oct 26, 2026 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | +1.60% | 57,500 | 0.02 |
| Oct 23, 2026 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | +3.31% | 104,700 | 0.04 |
| Oct 22, 2026 | 119.00 | 124.00 | 118.00 | 121.00 | 121.00 | +1.68% | 41,200 | 0.02 |
| Oct 21, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 0.00% | 58,000 | 0.02 |
| Oct 20, 2026 | 113.00 | 142.00 | 113.00 | 119.00 | 119.00 | +2.59% | 381,600 | 0.15 |
| Oct 19, 2026 | 115.00 | 122.00 | 115.00 | 116.00 | 116.00 | -5.69% | 193,800 | 0.08 |
| Oct 16, 2026 | 140.00 | 140.00 | 123.00 | 123.00 | 123.00 | -14.58% | 248,300 | 0.10 |
| Oct 15, 2026 | 151.00 | 151.00 | 144.00 | 144.00 | 144.00 | -4.64% | 143,800 | 0.06 |
| Oct 14, 2026 | 149.00 | 159.00 | 149.00 | 151.00 | 151.00 | +0.67% | 29,200 | 0.01 |
| Oct 13, 2026 | 154.00 | 160.00 | 150.00 | 150.00 | 150.00 | -3.23% | 94,200 | 0.04 |
| Oct 12, 2026 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | -1.27% | 80,900 | 0.03 |
| Oct 09, 2026 | 160.00 | 160.00 | 156.00 | 157.00 | 157.00 | -1.88% | 166,300 | 0.06 |
| Oct 08, 2026 | 159.00 | 163.00 | 155.00 | 160.00 | 160.00 | +0.63% | 407,900 | 0.16 |
| Oct 07, 2026 | 164.00 | 165.00 | 159.00 | 159.00 | 159.00 | +1.27% | 923,100 | 0.35 |
| Oct 06, 2026 | 152.00 | 159.00 | 151.00 | 157.00 | 157.00 | +3.29% | 81,100 | 0.03 |
| Oct 05, 2026 | 154.00 | 155.00 | 150.00 | 152.00 | 152.00 | 0.00% | 247,400 | 0.10 |
| Oct 02, 2026 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | 0.00% | 37,800 | 0.01 |
| Oct 01, 2026 | 155.00 | 157.00 | 151.00 | 152.00 | 152.00 | 0.00% | 70,400 | 0.03 |
| Sep 30, 2026 | 146.00 | 160.00 | 143.00 | 152.00 | 152.00 | +3.40% | 973,400 | 0.37 |
| Sep 29, 2026 | 142.00 | 147.00 | 140.00 | 147.00 | 147.00 | +1.38% | 55,100 | 0.02 |
| Sep 28, 2026 | 150.00 | 150.00 | 141.00 | 145.00 | 145.00 | -2.03% | 177,300 | 0.07 |
| Sep 25, 2026 | 159.00 | 166.00 | 146.00 | 148.00 | 148.00 | -4.52% | 894,700 | 0.35 |
| Sep 24, 2026 | 166.00 | 168.00 | 154.00 | 155.00 | 155.00 | -6.06% | 1,364,800 | 0.53 |
| Sep 23, 2026 | 169.00 | 169.00 | 150.00 | 165.00 | 165.00 | -0.60% | 2,160,000 | 0.85 |
| Sep 22, 2026 | 171.00 | 172.00 | 165.00 | 166.00 | 166.00 | -2.92% | 449,900 | 0.18 |
| Sep 21, 2026 | 169.00 | 174.00 | 164.00 | 171.00 | 171.00 | +1.79% | 1,661,400 | 0.66 |
| Sep 18, 2026 | 167.00 | 182.00 | 166.00 | 168.00 | 168.00 | +1.20% | 1,448,000 | 0.58 |
| Sep 17, 2026 | 168.00 | 172.00 | 164.00 | 166.00 | 166.00 | -0.60% | 853,600 | 0.35 |
| Sep 16, 2026 | 175.00 | 187.00 | 167.00 | 167.00 | 167.00 | -1.18% | 3,708,400 | 1.54 |
| Sep 15, 2026 | 157.00 | 178.00 | 157.00 | 169.00 | 169.00 | +6.96% | 10,705,200 | 4.77 |
| Sep 14, 2026 | 159.00 | 165.00 | 153.00 | 158.00 | 158.00 | +0.64% | 826,100 | 0.37 |
| Sep 11, 2026 | 157.00 | 158.00 | 154.00 | 157.00 | 157.00 | -1.26% | 560,400 | 0.25 |
| Sep 10, 2026 | 162.00 | 163.00 | 159.00 | 159.00 | 159.00 | -0.63% | 139,600 | 0.06 |
| Sep 09, 2026 | 162.00 | 165.00 | 159.00 | 160.00 | 160.00 | -0.62% | 336,000 | 0.15 |
| Sep 08, 2026 | 162.00 | 174.00 | 161.00 | 161.00 | 161.00 | 0.00% | 3,141,000 | 1.43 |
| Sep 07, 2026 | 162.00 | 163.00 | 158.00 | 161.00 | 161.00 | -0.62% | 360,800 | 0.17 |
| Sep 04, 2026 | 163.00 | 166.00 | 160.00 | 162.00 | 162.00 | -0.61% | 456,300 | 0.21 |
| Sep 03, 2026 | 163.00 | 170.00 | 162.00 | 163.00 | 163.00 | 0.00% | 1,115,000 | 0.51 |
