Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,804.91 +816.04 (+1.30%) CMC Crypto 200
1,324.38 +47.41 (+3.71%)
PT Duta Anggada Realty Tbk. (DART.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:25PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 97.00 | 100.00 | 96.00 | 100.00 | 100.00 | 41,000 |
| 02 May 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | 7,300 |
| 30 Apr 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | 1,400 |
| 29 Apr 2024 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 3,400 |
| 26 Apr 2024 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 800 |
| 25 Apr 2024 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 1,800 |
| 24 Apr 2024 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | 40,400 |
| 23 Apr 2024 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 107,400 |
| 22 Apr 2024 | 101.00 | 101.00 | 96.00 | 97.00 | 97.00 | 78,200 |
| 19 Apr 2024 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 48,500 |
| 18 Apr 2024 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 2,900 |
| 17 Apr 2024 | 109.00 | 110.00 | 103.00 | 108.00 | 108.00 | 17,300 |
| 16 Apr 2024 | 111.00 | 113.00 | 101.00 | 108.00 | 108.00 | 272,200 |
| 05 Apr 2024 | 118.00 | 118.00 | 109.00 | 110.00 | 110.00 | 251,600 |
| 04 Apr 2024 | 127.00 | 127.00 | 118.00 | 118.00 | 118.00 | 106,500 |
| 03 Apr 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 22,400 |
| 02 Apr 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 9,500 |
| 01 Apr 2024 | 129.00 | 133.00 | 128.00 | 129.00 | 129.00 | 19,700 |
| 28 Mar 2024 | 133.00 | 136.00 | 127.00 | 129.00 | 129.00 | 76,700 |
| 27 Mar 2024 | 131.00 | 134.00 | 127.00 | 129.00 | 129.00 | 89,200 |
| 26 Mar 2024 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 7,200 |
| 25 Mar 2024 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | 79,400 |
| 22 Mar 2024 | 131.00 | 139.00 | 131.00 | 133.00 | 133.00 | 124,900 |
| 21 Mar 2024 | 136.00 | 142.00 | 131.00 | 131.00 | 131.00 | 155,200 |
| 20 Mar 2024 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | 48,300 |
| 19 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 11,100 |
| 18 Mar 2024 | 134.00 | 137.00 | 134.00 | 136.00 | 136.00 | 3,400 |
| 15 Mar 2024 | 135.00 | 137.00 | 132.00 | 137.00 | 137.00 | 43,200 |
| 14 Mar 2024 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 800 |
| 13 Mar 2024 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 63,700 |
| 08 Mar 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 52,600 |
| 07 Mar 2024 | 137.00 | 141.00 | 137.00 | 139.00 | 139.00 | 85,200 |
| 06 Mar 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 05 Mar 2024 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 35,600 |
| 04 Mar 2024 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 25,300 |
| 01 Mar 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 36,200 |
| 29 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 5,300 |
| 28 Feb 2024 | 135.00 | 138.00 | 132.00 | 138.00 | 138.00 | 43,800 |
| 27 Feb 2024 | 136.00 | 136.00 | 131.00 | 135.00 | 135.00 | 66,100 |
| 26 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 200 |
| 23 Feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 100 |
| 22 Feb 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 200 |
| 21 Feb 2024 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 16,900 |
| 20 Feb 2024 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 1,300 |
| 19 Feb 2024 | 141.00 | 144.00 | 138.00 | 140.00 | 140.00 | 70,900 |
| 16 Feb 2024 | 137.00 | 147.00 | 137.00 | 140.00 | 140.00 | 403,700 |
| 15 Feb 2024 | 135.00 | 137.00 | 131.00 | 137.00 | 137.00 | 138,200 |
| 13 Feb 2024 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 19,000 |
| 12 Feb 2024 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | 1,700 |
| 07 Feb 2024 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 1,800 |
| 06 Feb 2024 | 133.00 | 137.00 | 133.00 | 135.00 | 135.00 | 4,000 |
| 05 Feb 2024 | 135.00 | 139.00 | 132.00 | 132.00 | 132.00 | 87,600 |
| 02 Feb 2024 | 136.00 | 145.00 | 135.00 | 135.00 | 135.00 | 122,900 |
| 01 Feb 2024 | 134.00 | 137.00 | 132.00 | 136.00 | 136.00 | 16,800 |
| 31 Jan 2024 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | 1,800 |
| 30 Jan 2024 | 138.00 | 139.00 | 134.00 | 134.00 | 134.00 | 30,200 |
| 29 Jan 2024 | 139.00 | 146.00 | 132.00 | 133.00 | 133.00 | 171,700 |
| 26 Jan 2024 | 132.00 | 140.00 | 132.00 | 138.00 | 138.00 | 7,300 |
| 25 Jan 2024 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 500 |
| 24 Jan 2024 | 137.00 | 146.00 | 134.00 | 140.00 | 140.00 | 143,100 |
| 23 Jan 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 11,700 |
| 22 Jan 2024 | 136.00 | 139.00 | 130.00 | 136.00 | 136.00 | 236,900 |
| 19 Jan 2024 | 137.00 | 139.00 | 133.00 | 136.00 | 136.00 | 10,700 |
| 18 Jan 2024 | 132.00 | 137.00 | 132.00 | 137.00 | 137.00 | 2,400 |
| 17 Jan 2024 | 136.00 | 137.00 | 134.00 | 137.00 | 137.00 | 7,700 |
| 16 Jan 2024 | 136.00 | 136.00 | 131.00 | 136.00 | 136.00 | 95,100 |
| 15 Jan 2024 | 134.00 | 148.00 | 132.00 | 134.00 | 134.00 | 210,700 |
| 12 Jan 2024 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | 97,100 |
| 11 Jan 2024 | 133.00 | 140.00 | 133.00 | 134.00 | 134.00 | 174,400 |
| 10 Jan 2024 | 138.00 | 141.00 | 132.00 | 134.00 | 134.00 | 273,400 |
| 09 Jan 2024 | 139.00 | 143.00 | 133.00 | 137.00 | 137.00 | 211,100 |
| 08 Jan 2024 | 180.00 | 180.00 | 133.00 | 139.00 | 139.00 | 2,486,000 |
| 05 Jan 2024 | 130.00 | 172.00 | 129.00 | 172.00 | 172.00 | 4,081,100 |
| 04 Jan 2024 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 7,300 |
| 03 Jan 2024 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | 52,100 |
| 02 Jan 2024 | 130.00 | 138.00 | 127.00 | 130.00 | 130.00 | 82,600 |
| 29 Dec 2023 | 127.00 | 133.00 | 127.00 | 128.00 | 128.00 | 10,500 |
| 28 Dec 2023 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 6,900 |
| 27 Dec 2023 | 128.00 | 136.00 | 126.00 | 128.00 | 128.00 | 123,700 |
| 22 Dec 2023 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 18,700 |
| 21 Dec 2023 | 130.00 | 132.00 | 125.00 | 125.00 | 125.00 | 66,700 |
| 20 Dec 2023 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 25,600 |
| 19 Dec 2023 | 128.00 | 131.00 | 128.00 | 129.00 | 129.00 | 1,900 |
| 18 Dec 2023 | 133.00 | 133.00 | 125.00 | 133.00 | 133.00 | 146,500 |
| 15 Dec 2023 | 130.00 | 134.00 | 128.00 | 133.00 | 133.00 | 160,600 |
| 14 Dec 2023 | 130.00 | 136.00 | 128.00 | 132.00 | 132.00 | 177,200 |
| 13 Dec 2023 | 128.00 | 147.00 | 126.00 | 132.00 | 132.00 | 299,400 |
| 12 Dec 2023 | 135.00 | 137.00 | 126.00 | 128.00 | 128.00 | 140,000 |
| 11 Dec 2023 | 137.00 | 137.00 | 132.00 | 132.00 | 132.00 | 26,500 |
| 08 Dec 2023 | 134.00 | 143.00 | 134.00 | 138.00 | 138.00 | 33,400 |
| 07 Dec 2023 | 139.00 | 142.00 | 135.00 | 136.00 | 136.00 | 35,400 |
| 06 Dec 2023 | 136.00 | 152.00 | 135.00 | 139.00 | 139.00 | 501,100 |
| 05 Dec 2023 | 143.00 | 147.00 | 137.00 | 137.00 | 137.00 | 29,100 |
| 04 Dec 2023 | 140.00 | 148.00 | 135.00 | 140.00 | 140.00 | 295,900 |
| 01 Dec 2023 | 148.00 | 148.00 | 141.00 | 141.00 | 141.00 | 339,500 |
| 30 Nov 2023 | 147.00 | 158.00 | 143.00 | 150.00 | 150.00 | 892,100 |
| 29 Nov 2023 | 195.00 | 218.00 | 150.00 | 156.00 | 156.00 | 8,291,200 |
| 28 Nov 2023 | 135.00 | 178.00 | 134.00 | 178.00 | 178.00 | 1,754,300 |
| 27 Nov 2023 | 137.00 | 138.00 | 132.00 | 132.00 | 132.00 | 300 |
| 24 Nov 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.