PT Dwi Guna Laksana Tbk(ID:DWGL)
Rp143.00-1.00 (-0.69%)
ID:DWGL
PT Dwi Guna Laksana Tbk historical prices
Rp143.00
At close:-1.00 (-0.69%)
PT Dwi Guna Laksana Tbk (DWGL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 148.00 | 148.00 | 136.00 | 143.00 | 143.00 | -0.69% | 1,010,500 | 0.18 |
| Nov 10, 2026 | 139.00 | 152.00 | 137.00 | 144.00 | 144.00 | +1.41% | 3,453,300 | 0.62 |
| Nov 09, 2026 | 146.00 | 146.00 | 135.00 | 139.00 | 139.00 | -2.11% | 1,530,100 | 0.27 |
| Nov 06, 2026 | 133.00 | 173.00 | 130.00 | 142.00 | 142.00 | +5.97% | 20,480,100 | 3.61 |
| Nov 05, 2026 | 137.00 | 137.00 | 130.00 | 134.00 | 134.00 | -2.19% | 1,161,200 | 0.20 |
| Nov 04, 2026 | 144.00 | 144.00 | 137.00 | 137.00 | 137.00 | -6.80% | 1,272,500 | 0.22 |
| Nov 03, 2026 | 158.00 | 158.00 | 147.00 | 147.00 | 147.00 | -6.96% | 1,628,200 | 0.27 |
| Nov 02, 2026 | 158.00 | 159.00 | 151.00 | 158.00 | 158.00 | +0.00% | 898,700 | 0.15 |
| Oct 30, 2026 | 159.00 | 165.00 | 150.00 | 158.00 | 158.00 | -1.86% | 576,500 | 0.09 |
| Oct 29, 2026 | 170.00 | 173.00 | 159.00 | 161.00 | 161.00 | -5.29% | 797,100 | 0.13 |
| Oct 28, 2026 | 169.00 | 172.00 | 161.00 | 170.00 | 170.00 | +0.59% | 566,300 | 0.09 |
| Oct 27, 2026 | 176.00 | 177.00 | 162.00 | 169.00 | 169.00 | -2.87% | 1,219,100 | 0.18 |
| Oct 26, 2026 | 169.00 | 190.00 | 168.00 | 174.00 | 174.00 | +3.57% | 1,873,700 | 0.24 |
| Oct 23, 2026 | 159.00 | 173.00 | 158.00 | 168.00 | 168.00 | +5.66% | 1,583,000 | 0.20 |
| Oct 22, 2026 | 147.00 | 165.00 | 147.00 | 159.00 | 159.00 | +3.92% | 1,713,800 | 0.21 |
| Oct 21, 2026 | 157.00 | 157.00 | 147.00 | 153.00 | 153.00 | +0.00% | 688,400 | 0.09 |
| Oct 20, 2026 | 144.00 | 155.00 | 144.00 | 153.00 | 153.00 | -0.65% | 2,579,000 | 0.32 |
| Oct 19, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -6.67% | 1,415,700 | 0.18 |
| Oct 16, 2026 | 165.00 | 171.00 | 165.00 | 165.00 | 165.00 | -14.51% | 2,130,900 | 0.27 |
| Oct 15, 2026 | 200.00 | 200.00 | 190.00 | 193.00 | 193.00 | -3.50% | 1,632,500 | 0.21 |
| Oct 14, 2026 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | +0.00% | 644,100 | 0.08 |
| Oct 13, 2026 | 202.00 | 204.00 | 192.00 | 200.00 | 200.00 | -0.99% | 1,852,700 | 0.23 |
| Oct 12, 2026 | 210.00 | 214.00 | 200.00 | 202.00 | 202.00 | -2.88% | 2,460,400 | 0.31 |
| Oct 09, 2026 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | +0.00% | 1,099,000 | 0.14 |
| Oct 08, 2026 | 218.00 | 220.00 | 208.00 | 208.00 | 208.00 | -3.70% | 1,414,300 | 0.18 |
| Oct 07, 2026 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | -1.82% | 757,000 | 0.10 |
| Oct 06, 2026 | 218.00 | 224.00 | 214.00 | 220.00 | 220.00 | +0.92% | 1,683,200 | 0.22 |
| Oct 05, 2026 | 210.00 | 218.00 | 206.00 | 218.00 | 218.00 | +2.83% | 1,855,200 | 0.24 |
| Oct 02, 2026 | 210.00 | 212.00 | 204.00 | 212.00 | 212.00 | +0.95% | 1,237,000 | 0.16 |
| Oct 01, 2026 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | +0.96% | 916,300 | 0.12 |
| Sep 30, 2026 | 212.00 | 222.00 | 206.00 | 208.00 | 208.00 | -0.95% | 1,999,500 | 0.26 |
| Sep 29, 2026 | 208.00 | 210.00 | 200.00 | 210.00 | 210.00 | +1.94% | 2,155,700 | 0.28 |
| Sep 28, 2026 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | -4.63% | 3,524,500 | 0.46 |
| Sep 25, 2026 | 222.00 | 228.00 | 210.00 | 216.00 | 216.00 | -5.26% | 5,557,500 | 0.74 |
| Sep 24, 2026 | 234.00 | 234.00 | 222.00 | 228.00 | 228.00 | -0.87% | 2,495,900 | 0.33 |
| Sep 23, 2026 | 222.00 | 236.00 | 216.00 | 230.00 | 230.00 | +4.55% | 3,814,900 | 0.51 |
| Sep 22, 2026 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | -0.90% | 2,266,100 | 0.31 |
| Sep 21, 2026 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | +0.00% | 2,382,800 | 0.32 |
| Sep 18, 2026 | 226.00 | 230.00 | 222.00 | 222.00 | 222.00 | -1.77% | 3,358,500 | 0.46 |
| Sep 17, 2026 | 232.00 | 234.00 | 224.00 | 226.00 | 226.00 | -2.59% | 3,865,400 | 0.52 |
| Sep 16, 2026 | 230.00 | 240.00 | 228.00 | 232.00 | 232.00 | +0.87% | 4,143,600 | 0.57 |
| Sep 15, 2026 | 226.00 | 236.00 | 222.00 | 230.00 | 230.00 | +2.68% | 4,994,700 | 0.69 |
| Sep 14, 2026 | 238.00 | 238.00 | 216.00 | 224.00 | 224.00 | -4.27% | 10,694,300 | 1.51 |
| Sep 11, 2026 | 232.00 | 236.00 | 228.00 | 234.00 | 234.00 | -0.85% | 3,721,500 | 0.53 |
| Sep 10, 2026 | 236.00 | 238.00 | 230.00 | 236.00 | 236.00 | +0.00% | 6,156,400 | 0.89 |
| Sep 09, 2026 | 240.00 | 240.00 | 232.00 | 236.00 | 236.00 | -1.67% | 9,474,900 | 1.39 |
| Sep 08, 2026 | 248.00 | 250.00 | 234.00 | 240.00 | 240.00 | -3.23% | 17,788,600 | 2.73 |
| Sep 07, 2026 | 252.00 | 254.00 | 240.00 | 248.00 | 248.00 | +0.00% | 6,090,400 | 0.95 |
| Sep 04, 2026 | 244.00 | 262.00 | 244.00 | 248.00 | 248.00 | +2.48% | 34,901,700 | 5.90 |
| Sep 03, 2026 | 242.00 | 246.00 | 236.00 | 242.00 | 242.00 | +0.00% | 5,469,800 | 0.93 |
