PT Dunia Virtual Online Tbk (IDX:AREA)
Indonesia
· Delayed Price · Currency is IDR 580.00
+35.00 (6.42%)
At close: Dec 5, 2025
IDX:AREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 545.00 | 625.00 | 530.00 | 580.00 | 580.00 | 6.42% | 5,593,200 |
| Dec 4, 2025 | 530.00 | 550.00 | 520.00 | 545.00 | 545.00 | 4.81% | 2,750,900 |
| Dec 3, 2025 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | -2.80% | 4,168,800 |
| Dec 2, 2025 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | -0.93% | 2,108,900 |
| Dec 1, 2025 | 545.00 | 545.00 | 525.00 | 540.00 | 540.00 | 0.93% | 2,762,400 |
| Nov 28, 2025 | 525.00 | 535.00 | 525.00 | 535.00 | 535.00 | 1.90% | 4,095,900 |
| Nov 27, 2025 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | -1.87% | 1,444,800 |
| Nov 26, 2025 | 530.00 | 535.00 | 520.00 | 535.00 | 535.00 | 0.94% | 2,411,500 |
| Nov 25, 2025 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | - | 3,900,700 |
| Nov 24, 2025 | 545.00 | 545.00 | 520.00 | 530.00 | 530.00 | 0.95% | 1,610,000 |
| Nov 21, 2025 | 550.00 | 550.00 | 520.00 | 525.00 | 525.00 | -4.55% | 2,189,400 |
| Nov 20, 2025 | 545.00 | 565.00 | 540.00 | 550.00 | 550.00 | 1.85% | 4,421,000 |
| Nov 19, 2025 | 535.00 | 575.00 | 535.00 | 540.00 | 540.00 | 0.93% | 2,703,600 |
| Nov 18, 2025 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | 1.90% | 2,230,100 |
| Nov 17, 2025 | 520.00 | 530.00 | 510.00 | 525.00 | 525.00 | 0.96% | 2,681,000 |
| Nov 14, 2025 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | - | 935,800 |
| Nov 13, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 185,700 |
| Nov 12, 2025 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | -2.80% | 918,800 |
| Nov 11, 2025 | 525.00 | 535.00 | 515.00 | 535.00 | 535.00 | 1.90% | 1,119,700 |
| Nov 10, 2025 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | -1.87% | 1,045,400 |
| Nov 7, 2025 | 540.00 | 540.00 | 525.00 | 535.00 | 535.00 | -0.93% | 1,282,600 |
| Nov 6, 2025 | 540.00 | 540.00 | 525.00 | 540.00 | 540.00 | - | 1,173,400 |
| Nov 5, 2025 | 555.00 | 555.00 | 530.00 | 540.00 | 540.00 | -2.70% | 947,200 |
| Nov 4, 2025 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | - | 1,239,300 |
| Nov 3, 2025 | 545.00 | 555.00 | 540.00 | 555.00 | 555.00 | 1.83% | 1,451,400 |
| Oct 31, 2025 | 545.00 | 550.00 | 530.00 | 545.00 | 545.00 | - | 2,715,300 |
| Oct 30, 2025 | 535.00 | 545.00 | 530.00 | 545.00 | 545.00 | 1.87% | 2,173,000 |
| Oct 29, 2025 | 540.00 | 540.00 | 520.00 | 535.00 | 535.00 | 1.90% | 1,927,300 |
| Oct 28, 2025 | 510.00 | 530.00 | 510.00 | 525.00 | 525.00 | 2.94% | 2,064,900 |
| Oct 27, 2025 | 540.00 | 540.00 | 510.00 | 510.00 | 510.00 | -5.56% | 1,167,700 |
| Oct 24, 2025 | 545.00 | 545.00 | 515.00 | 540.00 | 540.00 | - | 2,174,500 |
| Oct 23, 2025 | 505.00 | 545.00 | 500.00 | 540.00 | 540.00 | 6.93% | 4,525,500 |
| Oct 22, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 820,300 |
| Oct 21, 2025 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | -0.98% | 1,383,500 |
| Oct 20, 2025 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.99% | 619,200 |
| Oct 17, 2025 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | - | 1,775,700 |
| Oct 16, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 912,500 |
| Oct 15, 2025 | 500.00 | 505.00 | 496.00 | 505.00 | 505.00 | - | 2,049,400 |
| Oct 14, 2025 | 510.00 | 530.00 | 500.00 | 505.00 | 505.00 | -0.98% | 2,449,200 |
| Oct 13, 2025 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | -0.97% | 2,572,800 |
| Oct 10, 2025 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | 0.98% | 1,946,300 |
| Oct 9, 2025 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | - | 2,328,300 |
| Oct 8, 2025 | 530.00 | 530.00 | 500.00 | 510.00 | 510.00 | -3.77% | 3,687,700 |
| Oct 7, 2025 | 565.00 | 570.00 | 525.00 | 530.00 | 530.00 | -7.02% | 5,950,900 |
| Oct 6, 2025 | 570.00 | 575.00 | 555.00 | 570.00 | 570.00 | - | 1,812,300 |
| Oct 3, 2025 | 565.00 | 585.00 | 560.00 | 570.00 | 570.00 | - | 1,902,900 |
| Oct 2, 2025 | 615.00 | 615.00 | 550.00 | 570.00 | 570.00 | -5.00% | 1,712,800 |
| Oct 1, 2025 | 605.00 | 620.00 | 590.00 | 600.00 | 600.00 | -0.83% | 2,773,600 |
| Sep 30, 2025 | 630.00 | 635.00 | 600.00 | 605.00 | 605.00 | -3.97% | 4,078,000 |
| Sep 29, 2025 | 550.00 | 630.00 | 540.00 | 630.00 | 630.00 | 14.55% | 14,162,800 |
| Sep 26, 2025 | 545.00 | 555.00 | 535.00 | 550.00 | 550.00 | 0.92% | 2,024,000 |
| Sep 25, 2025 | 545.00 | 560.00 | 535.00 | 545.00 | 545.00 | - | 4,084,100 |
| Sep 24, 2025 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | -0.91% | 1,393,800 |
| Sep 23, 2025 | 520.00 | 550.00 | 510.00 | 550.00 | 550.00 | 6.80% | 3,238,200 |
| Sep 22, 2025 | 505.00 | 555.00 | 500.00 | 515.00 | 515.00 | 1.98% | 2,778,000 |
| Sep 19, 2025 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.98% | 466,100 |
| Sep 18, 2025 | 510.00 | 525.00 | 500.00 | 510.00 | 510.00 | - | 2,538,600 |
| Sep 17, 2025 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | - | 970,500 |
| Sep 16, 2025 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.99% | 1,996,300 |
| Sep 15, 2025 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1.00% | 1,625,100 |
| Sep 12, 2025 | 555.00 | 575.00 | 500.00 | 500.00 | 500.00 | -9.91% | 9,273,700 |
| Sep 11, 2025 | 505.00 | 555.00 | 505.00 | 555.00 | 555.00 | 9.90% | 5,518,100 |
| Sep 10, 2025 | 505.00 | 525.00 | 496.00 | 505.00 | 505.00 | -0.98% | 2,646,300 |
| Sep 9, 2025 | 520.00 | 520.00 | 498.00 | 510.00 | 510.00 | -1.92% | 1,321,200 |
| Sep 8, 2025 | 505.00 | 525.00 | 494.00 | 520.00 | 520.00 | 0.97% | 2,854,300 |
| Sep 4, 2025 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | -1.90% | 1,231,700 |
| Sep 3, 2025 | 525.00 | 540.00 | 510.00 | 525.00 | 525.00 | - | 1,231,400 |
| Sep 2, 2025 | 505.00 | 525.00 | 500.00 | 525.00 | 525.00 | 5.00% | 1,931,300 |
| Sep 1, 2025 | 500.00 | 550.00 | 480.00 | 500.00 | 500.00 | -9.91% | 4,099,700 |
| Aug 29, 2025 | 550.00 | 555.00 | 520.00 | 555.00 | 555.00 | - | 2,962,300 |
| Aug 28, 2025 | 555.00 | 580.00 | 545.00 | 555.00 | 555.00 | - | 2,427,600 |
| Aug 27, 2025 | 550.00 | 600.00 | 530.00 | 555.00 | 555.00 | - | 4,153,900 |
| Aug 26, 2025 | 595.00 | 600.00 | 540.00 | 555.00 | 555.00 | -7.50% | 3,716,000 |
| Aug 25, 2025 | 600.00 | 620.00 | 555.00 | 600.00 | 600.00 | - | 4,158,900 |
| Aug 22, 2025 | 525.00 | 620.00 | 500.00 | 600.00 | 600.00 | 13.21% | 10,305,000 |
| Aug 21, 2025 | 450.00 | 550.00 | 450.00 | 530.00 | 530.00 | 19.37% | 8,065,000 |
| Aug 20, 2025 | 476.00 | 478.00 | 440.00 | 444.00 | 444.00 | -4.31% | 1,385,100 |
| Aug 19, 2025 | 498.00 | 498.00 | 464.00 | 464.00 | 464.00 | -7.20% | 1,919,800 |
| Aug 15, 2025 | 510.00 | 520.00 | 500.00 | 500.00 | 500.00 | -1.96% | 1,388,800 |
| Aug 14, 2025 | 525.00 | 530.00 | 500.00 | 510.00 | 510.00 | -2.86% | 4,926,400 |
| Aug 13, 2025 | 470.00 | 580.00 | 470.00 | 525.00 | 525.00 | 11.70% | 8,821,700 |
| Aug 12, 2025 | 440.00 | 470.00 | 436.00 | 470.00 | 470.00 | 6.82% | 2,485,700 |
| Aug 11, 2025 | 410.00 | 440.00 | 406.00 | 440.00 | 440.00 | 7.32% | 1,470,900 |
| Aug 8, 2025 | 422.00 | 422.00 | 398.00 | 410.00 | 410.00 | -2.84% | 1,290,900 |
| Aug 7, 2025 | 428.00 | 432.00 | 410.00 | 422.00 | 422.00 | -1.40% | 950,300 |
| Aug 6, 2025 | 424.00 | 432.00 | 420.00 | 428.00 | 428.00 | 0.94% | 985,800 |
| Aug 5, 2025 | 424.00 | 432.00 | 420.00 | 424.00 | 424.00 | - | 909,200 |
| Aug 4, 2025 | 438.00 | 438.00 | 424.00 | 424.00 | 424.00 | -2.30% | 984,400 |
| Aug 1, 2025 | 424.00 | 438.00 | 420.00 | 434.00 | 434.00 | 2.84% | 1,205,800 |
| Jul 31, 2025 | 428.00 | 450.00 | 422.00 | 422.00 | 422.00 | -1.40% | 1,333,500 |
| Jul 30, 2025 | 432.00 | 438.00 | 416.00 | 428.00 | 428.00 | 1.42% | 1,121,600 |
| Jul 29, 2025 | 428.00 | 436.00 | 418.00 | 422.00 | 422.00 | -1.40% | 1,000,900 |
| Jul 28, 2025 | 436.00 | 440.00 | 424.00 | 428.00 | 428.00 | -1.83% | 961,100 |
| Jul 25, 2025 | 446.00 | 446.00 | 432.00 | 436.00 | 436.00 | -0.91% | 890,300 |
| Jul 24, 2025 | 416.00 | 444.00 | 416.00 | 440.00 | 440.00 | 6.28% | 1,597,800 |
| Jul 23, 2025 | 410.00 | 416.00 | 402.00 | 414.00 | 414.00 | 1.97% | 371,600 |
| Jul 22, 2025 | 408.00 | 416.00 | 402.00 | 406.00 | 406.00 | -0.49% | 1,290,300 |
| Jul 21, 2025 | 412.00 | 416.00 | 400.00 | 408.00 | 408.00 | -0.97% | 1,194,500 |
| Jul 18, 2025 | 416.00 | 418.00 | 404.00 | 412.00 | 412.00 | -0.96% | 1,422,600 |
| Jul 17, 2025 | 422.00 | 422.00 | 404.00 | 416.00 | 416.00 | 0.48% | 1,386,400 |