PT Duta Anggada Realty Tbk. (IDX:DART)
Indonesia
· Delayed Price · Currency is IDR 164.00
+4.00 (2.50%)
Apr 29, 2026, 11:46 AM WIB
IDX:DART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 155.00 | 161.00 | 155.00 | 160.00 | 160.00 | 1.27% | 28,200 |
| Apr 27, 2026 | 165.00 | 167.00 | 156.00 | 158.00 | 158.00 | -4.24% | 95,800 |
| Apr 24, 2026 | 159.00 | 169.00 | 153.00 | 165.00 | 165.00 | 3.13% | 217,200 |
| Apr 23, 2026 | 161.00 | 173.00 | 160.00 | 160.00 | 160.00 | - | 271,900 |
| Apr 22, 2026 | 171.00 | 171.00 | 159.00 | 160.00 | 160.00 | -3.61% | 196,900 |
| Apr 21, 2026 | 155.00 | 172.00 | 153.00 | 166.00 | 166.00 | 7.10% | 1,673,500 |
| Apr 20, 2026 | 151.00 | 156.00 | 145.00 | 155.00 | 155.00 | 2.65% | 47,100 |
| Apr 17, 2026 | 157.00 | 158.00 | 151.00 | 151.00 | 151.00 | -3.82% | 69,900 |
| Apr 16, 2026 | 150.00 | 157.00 | 150.00 | 157.00 | 157.00 | 5.37% | 236,200 |
| Apr 15, 2026 | 158.00 | 158.00 | 148.00 | 149.00 | 149.00 | -4.49% | 96,800 |
| Apr 14, 2026 | 148.00 | 156.00 | 144.00 | 156.00 | 156.00 | 5.41% | 68,300 |
| Apr 13, 2026 | 144.00 | 150.00 | 143.00 | 148.00 | 148.00 | 0.68% | 25,100 |
| Apr 10, 2026 | 141.00 | 158.00 | 141.00 | 147.00 | 147.00 | 5.76% | 185,800 |
| Apr 9, 2026 | 144.00 | 144.00 | 138.00 | 139.00 | 139.00 | -2.11% | 3,200 |
| Apr 8, 2026 | 134.00 | 144.00 | 134.00 | 142.00 | 142.00 | 4.41% | 32,500 |
| Apr 7, 2026 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | 16,500 |
| Apr 6, 2026 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | -1.45% | 3,700 |
| Apr 2, 2026 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | 31,000 |
| Apr 1, 2026 | 142.00 | 142.00 | 137.00 | 138.00 | 138.00 | - | 18,700 |
| Mar 31, 2026 | 135.00 | 148.00 | 134.00 | 138.00 | 138.00 | 2.99% | 126,100 |
| Mar 30, 2026 | 139.00 | 139.00 | 133.00 | 134.00 | 134.00 | 0.75% | 12,600 |
| Mar 27, 2026 | 133.00 | 142.00 | 133.00 | 133.00 | 133.00 | - | 38,000 |
| Mar 26, 2026 | 139.00 | 140.00 | 133.00 | 133.00 | 133.00 | - | 86,900 |
| Mar 25, 2026 | 137.00 | 139.00 | 133.00 | 133.00 | 133.00 | -2.21% | 29,600 |
| Mar 17, 2026 | 142.00 | 144.00 | 132.00 | 136.00 | 136.00 | -2.86% | 168,700 |
| Mar 16, 2026 | 145.00 | 145.00 | 135.00 | 140.00 | 140.00 | -2.78% | 45,100 |
| Mar 13, 2026 | 143.00 | 145.00 | 139.00 | 144.00 | 144.00 | -0.69% | 90,700 |
| Mar 12, 2026 | 148.00 | 148.00 | 141.00 | 145.00 | 145.00 | -2.03% | 64,800 |
| Mar 11, 2026 | 152.00 | 155.00 | 148.00 | 148.00 | 148.00 | - | 34,000 |
| Mar 10, 2026 | 148.00 | 166.00 | 143.00 | 148.00 | 148.00 | - | 189,700 |
| Mar 9, 2026 | 151.00 | 151.00 | 146.00 | 148.00 | 148.00 | -1.99% | 8,300 |
| Mar 6, 2026 | 157.00 | 157.00 | 150.00 | 151.00 | 151.00 | -3.82% | 91,600 |
| Mar 5, 2026 | 151.00 | 157.00 | 148.00 | 157.00 | 157.00 | 3.97% | 145,300 |
| Mar 4, 2026 | 160.00 | 163.00 | 151.00 | 151.00 | 151.00 | -5.63% | 89,900 |
| Mar 3, 2026 | 160.00 | 164.00 | 155.00 | 160.00 | 160.00 | - | 35,700 |
| Mar 2, 2026 | 164.00 | 165.00 | 157.00 | 160.00 | 160.00 | -3.03% | 146,900 |
| Feb 27, 2026 | 170.00 | 170.00 | 162.00 | 165.00 | 165.00 | - | 44,200 |
| Feb 26, 2026 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | -2.37% | 55,800 |
| Feb 25, 2026 | 174.00 | 176.00 | 165.00 | 169.00 | 169.00 | -2.87% | 641,200 |
| Feb 24, 2026 | 175.00 | 178.00 | 170.00 | 174.00 | 174.00 | -0.57% | 139,300 |
| Feb 23, 2026 | 180.00 | 180.00 | 174.00 | 175.00 | 175.00 | -1.13% | 76,800 |
| Feb 20, 2026 | 178.00 | 181.00 | 174.00 | 177.00 | 177.00 | 1.14% | 168,500 |
| Feb 19, 2026 | 181.00 | 184.00 | 175.00 | 175.00 | 175.00 | -1.69% | 221,400 |
| Feb 18, 2026 | 175.00 | 186.00 | 170.00 | 178.00 | 178.00 | 1.71% | 501,800 |
| Feb 13, 2026 | 174.00 | 180.00 | 173.00 | 175.00 | 175.00 | - | 332,700 |
| Feb 12, 2026 | 174.00 | 180.00 | 172.00 | 175.00 | 175.00 | 0.57% | 176,800 |
| Feb 11, 2026 | 175.00 | 180.00 | 172.00 | 174.00 | 174.00 | 0.58% | 184,600 |
| Feb 10, 2026 | 176.00 | 184.00 | 173.00 | 173.00 | 173.00 | -1.70% | 488,900 |
| Feb 9, 2026 | 164.00 | 202.00 | 164.00 | 176.00 | 176.00 | 6.67% | 5,698,200 |
| Feb 6, 2026 | 174.00 | 174.00 | 165.00 | 165.00 | 165.00 | -3.51% | 40,200 |
| Feb 5, 2026 | 176.00 | 179.00 | 165.00 | 171.00 | 171.00 | -2.29% | 114,700 |
| Feb 4, 2026 | 172.00 | 175.00 | 170.00 | 175.00 | 175.00 | 2.34% | 47,400 |
| Feb 3, 2026 | 170.00 | 175.00 | 168.00 | 171.00 | 171.00 | 0.59% | 120,500 |
| Feb 2, 2026 | 179.00 | 190.00 | 163.00 | 170.00 | 170.00 | -5.03% | 944,100 |
| Jan 30, 2026 | 175.00 | 186.00 | 174.00 | 179.00 | 179.00 | 1.70% | 203,500 |
| Jan 29, 2026 | 173.00 | 179.00 | 151.00 | 176.00 | 176.00 | -0.56% | 450,200 |
| Jan 28, 2026 | 185.00 | 185.00 | 172.00 | 177.00 | 177.00 | -6.35% | 463,200 |
| Jan 27, 2026 | 192.00 | 192.00 | 187.00 | 189.00 | 189.00 | -2.07% | 227,700 |
| Jan 26, 2026 | 191.00 | 198.00 | 188.00 | 193.00 | 193.00 | -0.52% | 220,200 |
| Jan 23, 2026 | 199.00 | 200.00 | 189.00 | 194.00 | 194.00 | -2.02% | 548,500 |
| Jan 22, 2026 | 191.00 | 199.00 | 189.00 | 198.00 | 198.00 | 4.21% | 741,800 |
| Jan 21, 2026 | 188.00 | 190.00 | 187.00 | 190.00 | 190.00 | 1.06% | 270,800 |
| Jan 20, 2026 | 191.00 | 194.00 | 185.00 | 188.00 | 188.00 | -1.05% | 756,900 |
| Jan 19, 2026 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | -1.55% | 174,100 |
| Jan 15, 2026 | 196.00 | 197.00 | 188.00 | 193.00 | 193.00 | -1.03% | 555,300 |
| Jan 14, 2026 | 200.00 | 200.00 | 193.00 | 195.00 | 195.00 | -1.52% | 245,500 |
| Jan 13, 2026 | 198.00 | 200.00 | 193.00 | 198.00 | 198.00 | -0.50% | 632,400 |
| Jan 12, 2026 | 210.00 | 210.00 | 194.00 | 199.00 | 199.00 | -1.49% | 591,800 |
| Jan 9, 2026 | 199.00 | 208.00 | 199.00 | 202.00 | 202.00 | 1.51% | 1,252,400 |
| Jan 8, 2026 | 202.00 | 202.00 | 192.00 | 199.00 | 199.00 | 0.51% | 659,000 |
| Jan 7, 2026 | 194.00 | 206.00 | 194.00 | 198.00 | 198.00 | 2.59% | 4,532,000 |
| Jan 6, 2026 | 188.00 | 200.00 | 188.00 | 193.00 | 193.00 | 2.12% | 752,600 |
| Jan 5, 2026 | 192.00 | 192.00 | 185.00 | 189.00 | 189.00 | -0.53% | 623,500 |
| Jan 2, 2026 | 196.00 | 196.00 | 187.00 | 190.00 | 190.00 | - | 193,600 |
| Dec 30, 2025 | 196.00 | 196.00 | 188.00 | 190.00 | 190.00 | -1.55% | 299,100 |
| Dec 29, 2025 | 196.00 | 206.00 | 189.00 | 193.00 | 193.00 | -1.53% | 618,000 |
| Dec 24, 2025 | 186.00 | 208.00 | 181.00 | 196.00 | 196.00 | 5.95% | 4,537,600 |
| Dec 23, 2025 | 185.00 | 192.00 | 181.00 | 185.00 | 185.00 | - | 362,400 |
| Dec 22, 2025 | 193.00 | 193.00 | 185.00 | 185.00 | 185.00 | -4.15% | 927,300 |
| Dec 19, 2025 | 202.00 | 202.00 | 189.00 | 193.00 | 193.00 | 1.05% | 1,373,800 |
| Dec 18, 2025 | 190.00 | 197.00 | 187.00 | 191.00 | 191.00 | - | 570,600 |
| Dec 17, 2025 | 202.00 | 202.00 | 190.00 | 191.00 | 191.00 | -2.05% | 1,103,200 |
| Dec 16, 2025 | 214.00 | 216.00 | 195.00 | 195.00 | 195.00 | -8.88% | 3,007,600 |
| Dec 15, 2025 | 177.00 | 228.00 | 176.00 | 214.00 | 214.00 | 20.90% | 20,373,400 |
| Dec 12, 2025 | 178.00 | 187.00 | 174.00 | 177.00 | 177.00 | 0.57% | 229,100 |
| Dec 11, 2025 | 181.00 | 188.00 | 175.00 | 176.00 | 176.00 | -3.30% | 613,300 |
| Dec 10, 2025 | 185.00 | 187.00 | 182.00 | 182.00 | 182.00 | -1.62% | 232,000 |
| Dec 9, 2025 | 181.00 | 187.00 | 181.00 | 185.00 | 185.00 | 3.35% | 232,000 |
| Dec 8, 2025 | 187.00 | 189.00 | 179.00 | 179.00 | 179.00 | -2.72% | 701,100 |
| Dec 5, 2025 | 189.00 | 191.00 | 184.00 | 184.00 | 184.00 | - | 784,100 |
| Dec 4, 2025 | 183.00 | 195.00 | 180.00 | 184.00 | 184.00 | 0.55% | 4,481,900 |
| Dec 3, 2025 | 183.00 | 188.00 | 180.00 | 183.00 | 183.00 | 1.10% | 677,900 |
| Dec 2, 2025 | 179.00 | 187.00 | 177.00 | 181.00 | 181.00 | 1.12% | 653,700 |
| Dec 1, 2025 | 179.00 | 183.00 | 178.00 | 179.00 | 179.00 | - | 142,100 |
| Nov 28, 2025 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | - | 279,900 |
| Nov 27, 2025 | 180.00 | 185.00 | 179.00 | 179.00 | 179.00 | -0.56% | 264,000 |
| Nov 26, 2025 | 184.00 | 184.00 | 174.00 | 180.00 | 180.00 | -2.17% | 1,033,400 |
| Nov 25, 2025 | 185.00 | 185.00 | 180.00 | 184.00 | 184.00 | 0.55% | 428,700 |
| Nov 24, 2025 | 187.00 | 187.00 | 183.00 | 183.00 | 183.00 | -1.08% | 181,000 |
| Nov 21, 2025 | 184.00 | 188.00 | 183.00 | 185.00 | 185.00 | 0.54% | 155,800 |