PT Dunia Virtual Online Tbk (IDX:AREA)
Indonesia
· Delayed Price · Currency is IDR 330.00
+6.00 (1.85%)
Apr 29, 2026, 10:56 AM WIB
IDX:AREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 312.00 | 328.00 | 312.00 | 324.00 | 324.00 | - | 476,700 |
| Apr 27, 2026 | 316.00 | 334.00 | 316.00 | 324.00 | 324.00 | 2.53% | 761,800 |
| Apr 24, 2026 | 336.00 | 340.00 | 314.00 | 316.00 | 316.00 | -5.95% | 195,100 |
| Apr 23, 2026 | 342.00 | 344.00 | 330.00 | 336.00 | 336.00 | -1.75% | 487,800 |
| Apr 22, 2026 | 342.00 | 346.00 | 338.00 | 342.00 | 342.00 | - | 816,200 |
| Apr 21, 2026 | 348.00 | 350.00 | 338.00 | 342.00 | 342.00 | -1.16% | 827,300 |
| Apr 20, 2026 | 346.00 | 348.00 | 336.00 | 346.00 | 346.00 | - | 469,900 |
| Apr 17, 2026 | 356.00 | 356.00 | 338.00 | 346.00 | 346.00 | 1.76% | 947,100 |
| Apr 16, 2026 | 334.00 | 354.00 | 330.00 | 340.00 | 340.00 | 3.03% | 198,800 |
| Apr 15, 2026 | 338.00 | 368.00 | 330.00 | 330.00 | 330.00 | -2.37% | 1,231,800 |
| Apr 14, 2026 | 340.00 | 342.00 | 334.00 | 338.00 | 338.00 | - | 393,900 |
| Apr 13, 2026 | 338.00 | 344.00 | 336.00 | 338.00 | 338.00 | - | 273,600 |
| Apr 10, 2026 | 340.00 | 352.00 | 332.00 | 338.00 | 338.00 | 1.20% | 293,100 |
| Apr 9, 2026 | 338.00 | 338.00 | 314.00 | 334.00 | 334.00 | -1.18% | 423,700 |
| Apr 8, 2026 | 304.00 | 366.00 | 292.00 | 338.00 | 338.00 | 14.19% | 2,197,400 |
| Apr 7, 2026 | 304.00 | 304.00 | 288.00 | 296.00 | 296.00 | -0.67% | 79,600 |
| Apr 6, 2026 | 296.00 | 306.00 | 288.00 | 298.00 | 298.00 | 0.68% | 105,000 |
| Apr 2, 2026 | 292.00 | 310.00 | 288.00 | 296.00 | 296.00 | -2.63% | 377,400 |
| Apr 1, 2026 | 290.00 | 310.00 | 290.00 | 304.00 | 304.00 | -0.65% | 123,900 |
| Mar 31, 2026 | 306.00 | 310.00 | 288.00 | 306.00 | 306.00 | -1.29% | 482,200 |
| Mar 30, 2026 | 314.00 | 314.00 | 296.00 | 310.00 | 310.00 | -3.73% | 126,600 |
| Mar 27, 2026 | 314.00 | 326.00 | 310.00 | 322.00 | 322.00 | 1.26% | 97,000 |
| Mar 26, 2026 | 326.00 | 334.00 | 312.00 | 318.00 | 318.00 | -2.45% | 52,000 |
| Mar 25, 2026 | 316.00 | 340.00 | 290.00 | 326.00 | 326.00 | 3.16% | 162,900 |
| Mar 17, 2026 | 314.00 | 316.00 | 302.00 | 316.00 | 316.00 | -0.63% | 118,900 |
| Mar 16, 2026 | 322.00 | 326.00 | 298.00 | 318.00 | 318.00 | -2.45% | 230,200 |
| Mar 13, 2026 | 338.00 | 338.00 | 318.00 | 326.00 | 326.00 | -4.68% | 44,500 |
| Mar 12, 2026 | 340.00 | 348.00 | 312.00 | 342.00 | 342.00 | 0.59% | 309,700 |
| Mar 11, 2026 | 340.00 | 350.00 | 332.00 | 340.00 | 340.00 | - | 189,000 |
| Mar 10, 2026 | 322.00 | 350.00 | 276.00 | 340.00 | 340.00 | 5.59% | 228,700 |
| Mar 9, 2026 | 330.00 | 360.00 | 306.00 | 322.00 | 322.00 | -10.56% | 919,400 |
| Mar 6, 2026 | 362.00 | 370.00 | 348.00 | 360.00 | 360.00 | -1.64% | 60,000 |
| Mar 5, 2026 | 360.00 | 370.00 | 346.00 | 366.00 | 366.00 | 5.78% | 773,800 |
| Mar 4, 2026 | 372.00 | 374.00 | 324.00 | 346.00 | 346.00 | -8.95% | 967,100 |
| Mar 3, 2026 | 360.00 | 390.00 | 352.00 | 380.00 | 380.00 | 1.06% | 830,000 |
| Mar 2, 2026 | 362.00 | 392.00 | 332.00 | 376.00 | 376.00 | -2.08% | 983,100 |
| Feb 27, 2026 | 380.00 | 386.00 | 360.00 | 384.00 | 384.00 | 2.13% | 427,400 |
| Feb 26, 2026 | 388.00 | 394.00 | 376.00 | 376.00 | 376.00 | -3.09% | 683,500 |
| Feb 25, 2026 | 390.00 | 396.00 | 388.00 | 388.00 | 388.00 | -1.02% | 537,900 |
| Feb 24, 2026 | 400.00 | 404.00 | 378.00 | 392.00 | 392.00 | -2.00% | 1,710,500 |
| Feb 23, 2026 | 406.00 | 408.00 | 398.00 | 400.00 | 400.00 | -1.96% | 1,999,300 |
| Feb 20, 2026 | 416.00 | 416.00 | 406.00 | 408.00 | 408.00 | -1.92% | 1,059,200 |
| Feb 19, 2026 | 404.00 | 416.00 | 404.00 | 416.00 | 416.00 | -0.95% | 1,129,000 |
| Feb 18, 2026 | 408.00 | 420.00 | 402.00 | 420.00 | 420.00 | 1.94% | 652,800 |
| Feb 13, 2026 | 418.00 | 420.00 | 406.00 | 412.00 | 412.00 | -0.48% | 529,400 |
| Feb 12, 2026 | 414.00 | 418.00 | 412.00 | 414.00 | 414.00 | - | 1,022,200 |
| Feb 11, 2026 | 408.00 | 420.00 | 402.00 | 414.00 | 414.00 | 0.98% | 1,076,700 |
| Feb 10, 2026 | 390.00 | 420.00 | 382.00 | 410.00 | 410.00 | 5.67% | 481,000 |
| Feb 9, 2026 | 382.00 | 396.00 | 360.00 | 388.00 | 388.00 | 1.57% | 1,230,900 |
| Feb 6, 2026 | 402.00 | 402.00 | 382.00 | 382.00 | 382.00 | -4.98% | 588,600 |
| Feb 5, 2026 | 434.00 | 438.00 | 398.00 | 402.00 | 402.00 | -7.37% | 1,718,500 |
| Feb 4, 2026 | 398.00 | 440.00 | 398.00 | 434.00 | 434.00 | 8.50% | 2,159,300 |
| Feb 3, 2026 | 398.00 | 434.00 | 388.00 | 400.00 | 400.00 | 0.50% | 910,600 |
| Feb 2, 2026 | 430.00 | 432.00 | 396.00 | 398.00 | 398.00 | -7.01% | 298,400 |
| Jan 30, 2026 | 426.00 | 440.00 | 412.00 | 428.00 | 428.00 | - | 774,500 |
| Jan 29, 2026 | 380.00 | 442.00 | 342.00 | 428.00 | 428.00 | 6.47% | 2,349,800 |
| Jan 28, 2026 | 446.00 | 446.00 | 380.00 | 402.00 | 402.00 | -9.87% | 3,888,000 |
| Jan 27, 2026 | 496.00 | 496.00 | 446.00 | 446.00 | 446.00 | -10.08% | 6,731,800 |
| Jan 26, 2026 | 505.00 | 505.00 | 496.00 | 496.00 | 496.00 | -0.80% | 1,428,500 |
| Jan 23, 2026 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 1,480,200 |
| Jan 22, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 1,157,600 |
| Jan 21, 2026 | 520.00 | 530.00 | 500.00 | 510.00 | 510.00 | -0.97% | 5,849,200 |
| Jan 20, 2026 | 515.00 | 520.00 | 500.00 | 515.00 | 515.00 | 0.98% | 4,257,200 |
| Jan 19, 2026 | 510.00 | 530.00 | 505.00 | 510.00 | 510.00 | 0.99% | 4,291,800 |
| Jan 15, 2026 | 500.00 | 515.00 | 500.00 | 505.00 | 505.00 | 1.00% | 788,000 |
| Jan 14, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.99% | 685,700 |
| Jan 13, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 1,047,600 |
| Jan 12, 2026 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | -0.98% | 1,161,800 |
| Jan 9, 2026 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | -1.92% | 2,285,900 |
| Jan 8, 2026 | 510.00 | 520.00 | 500.00 | 520.00 | 520.00 | - | 1,564,500 |
| Jan 7, 2026 | 540.00 | 555.00 | 505.00 | 520.00 | 520.00 | -3.70% | 3,238,500 |
| Jan 6, 2026 | 535.00 | 555.00 | 505.00 | 540.00 | 540.00 | 1.89% | 3,126,000 |
| Jan 5, 2026 | 545.00 | 545.00 | 525.00 | 530.00 | 530.00 | -2.75% | 755,400 |
| Jan 2, 2026 | 545.00 | 555.00 | 525.00 | 545.00 | 545.00 | 1.87% | 1,733,500 |
| Dec 30, 2025 | 540.00 | 565.00 | 530.00 | 535.00 | 535.00 | -0.93% | 1,033,300 |
| Dec 29, 2025 | 550.00 | 560.00 | 530.00 | 540.00 | 540.00 | -1.82% | 953,300 |
| Dec 24, 2025 | 575.00 | 575.00 | 545.00 | 550.00 | 550.00 | -1.79% | 356,500 |
| Dec 23, 2025 | 580.00 | 580.00 | 550.00 | 560.00 | 560.00 | -2.61% | 918,300 |
| Dec 22, 2025 | 590.00 | 610.00 | 575.00 | 575.00 | 575.00 | -1.71% | 861,200 |
| Dec 19, 2025 | 585.00 | 635.00 | 575.00 | 585.00 | 585.00 | - | 13,147,900 |
| Dec 18, 2025 | 555.00 | 600.00 | 540.00 | 585.00 | 585.00 | 5.41% | 25,053,800 |
| Dec 17, 2025 | 540.00 | 565.00 | 530.00 | 555.00 | 555.00 | 1.83% | 1,117,900 |
| Dec 16, 2025 | 560.00 | 560.00 | 530.00 | 545.00 | 545.00 | -2.68% | 1,384,200 |
| Dec 15, 2025 | 590.00 | 600.00 | 560.00 | 560.00 | 560.00 | -3.45% | 1,201,600 |
| Dec 12, 2025 | 575.00 | 595.00 | 565.00 | 580.00 | 580.00 | 0.87% | 5,205,200 |
| Dec 11, 2025 | 605.00 | 610.00 | 565.00 | 575.00 | 575.00 | -4.17% | 5,389,000 |
| Dec 10, 2025 | 580.00 | 605.00 | 545.00 | 600.00 | 600.00 | 3.45% | 7,417,200 |
| Dec 9, 2025 | 580.00 | 595.00 | 565.00 | 580.00 | 580.00 | 0.87% | 2,437,500 |
| Dec 8, 2025 | 585.00 | 600.00 | 560.00 | 575.00 | 575.00 | -0.86% | 5,452,700 |
| 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 |