PT Dwi Guna Laksana Tbk (IDX:DWGL)
Indonesia
· Delayed Price · Currency is IDR 328.00
-2.00 (-0.61%)
At close: Dec 5, 2025
PT Dwi Guna Laksana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 330.00 | 338.00 | 330.00 | 332.00 | - | 0.61% | 1,362,800 |
| Dec 4, 2025 | 336.00 | 344.00 | 294.00 | 330.00 | 330.00 | -1.20% | 4,941,200 |
| Dec 3, 2025 | 342.00 | 346.00 | 334.00 | 334.00 | 334.00 | -1.76% | 4,054,400 |
| Dec 2, 2025 | 328.00 | 344.00 | 324.00 | 340.00 | 340.00 | 3.66% | 5,209,700 |
| Dec 1, 2025 | 342.00 | 344.00 | 324.00 | 328.00 | 328.00 | -2.38% | 4,680,700 |
| Nov 28, 2025 | 348.00 | 348.00 | 334.00 | 336.00 | 336.00 | -1.18% | 4,364,600 |
| Nov 27, 2025 | 340.00 | 352.00 | 332.00 | 340.00 | 340.00 | 0.59% | 6,866,800 |
| Nov 26, 2025 | 354.00 | 356.00 | 336.00 | 338.00 | 338.00 | -4.52% | 11,102,800 |
| Nov 25, 2025 | 368.00 | 368.00 | 354.00 | 354.00 | 354.00 | -3.80% | 5,768,400 |
| Nov 24, 2025 | 366.00 | 376.00 | 364.00 | 368.00 | 368.00 | 1.10% | 10,528,600 |
| Nov 21, 2025 | 356.00 | 368.00 | 344.00 | 364.00 | 364.00 | 2.25% | 10,490,000 |
| Nov 20, 2025 | 372.00 | 372.00 | 354.00 | 356.00 | 356.00 | -3.26% | 13,593,500 |
| Nov 19, 2025 | 362.00 | 394.00 | 358.00 | 368.00 | 368.00 | 2.79% | 44,150,200 |
| Nov 18, 2025 | 338.00 | 376.00 | 334.00 | 358.00 | 358.00 | 5.92% | 42,009,100 |
| Nov 17, 2025 | 340.00 | 342.00 | 328.00 | 338.00 | 338.00 | -1.74% | 7,030,800 |
| Nov 14, 2025 | 348.00 | 348.00 | 340.00 | 344.00 | 344.00 | -1.15% | 6,361,800 |
| Nov 13, 2025 | 350.00 | 384.00 | 342.00 | 348.00 | 348.00 | -0.57% | 30,224,100 |
| Nov 12, 2025 | 340.00 | 372.00 | 330.00 | 350.00 | 350.00 | 3.55% | 33,590,800 |
| Nov 11, 2025 | 350.00 | 350.00 | 334.00 | 338.00 | 338.00 | -1.74% | 7,452,100 |
| Nov 10, 2025 | 346.00 | 354.00 | 308.00 | 344.00 | 344.00 | 0.58% | 17,726,700 |
| Nov 7, 2025 | 368.00 | 368.00 | 320.00 | 342.00 | 342.00 | -6.04% | 18,727,200 |
| Nov 6, 2025 | 356.00 | 382.00 | 356.00 | 364.00 | 364.00 | 2.82% | 17,270,800 |
| Nov 5, 2025 | 388.00 | 396.00 | 346.00 | 354.00 | 354.00 | -8.29% | 28,282,900 |
| Nov 4, 2025 | 398.00 | 426.00 | 370.00 | 386.00 | 386.00 | -2.03% | 56,896,900 |
| Nov 3, 2025 | 460.00 | 474.00 | 394.00 | 394.00 | 394.00 | -14.72% | 228,009,500 |
| Oct 31, 2025 | 414.00 | 462.00 | 400.00 | 462.00 | 462.00 | 24.86% | 176,906,300 |
| Oct 30, 2025 | 290.00 | 370.00 | 290.00 | 370.00 | 370.00 | 25.00% | 205,882,500 |
| Oct 29, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -14.45% | 38,049,100 |
| Oct 28, 2025 | 346.00 | 396.00 | 346.00 | 346.00 | 346.00 | -14.78% | 34,928,100 |
| Oct 27, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -14.71% | 5,503,000 |
| Oct 24, 2025 | 500.00 | 500.00 | 476.00 | 476.00 | 476.00 | -15.00% | 14,225,500 |
| Oct 23, 2025 | 640.00 | 640.00 | 560.00 | 560.00 | 560.00 | -14.50% | 9,642,100 |
| Oct 22, 2025 | 660.00 | 755.00 | 655.00 | 655.00 | 655.00 | -14.38% | 13,024,400 |
| Oct 21, 2025 | 905.00 | 950.00 | 765.00 | 765.00 | 765.00 | -15.00% | 15,007,700 |
| Oct 20, 2025 | 955.00 | 1,075.00 | 875.00 | 900.00 | 900.00 | 4.05% | 14,465,000 |
| Oct 17, 2025 | 890.00 | 925.00 | 770.00 | 865.00 | 865.00 | -2.81% | 13,019,600 |
| Oct 16, 2025 | 850.00 | 930.00 | 795.00 | 890.00 | 890.00 | 15.58% | 8,846,600 |
| Oct 15, 2025 | 750.00 | 935.00 | 730.00 | 770.00 | 770.00 | 2.67% | 14,633,900 |
| Oct 14, 2025 | 850.00 | 870.00 | 690.00 | 750.00 | 750.00 | -7.41% | 17,549,300 |
| Oct 13, 2025 | 795.00 | 870.00 | 720.00 | 810.00 | 810.00 | -4.14% | 28,378,700 |
| Oct 10, 2025 | 990.00 | 990.00 | 845.00 | 845.00 | 845.00 | -6.11% | 5,607,100 |
| Oct 9, 2025 | 1,045.00 | 1,045.00 | 900.00 | 900.00 | 900.00 | -5.26% | 6,431,100 |
| Oct 8, 2025 | 870.00 | 950.00 | 820.00 | 950.00 | 950.00 | 9.20% | 7,468,000 |
| Oct 7, 2025 | 880.00 | 880.00 | 870.00 | 870.00 | 870.00 | 8.75% | 28,140,200 |
| Oct 6, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 9.59% | 19,328,200 |
| Oct 3, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 9.77% | 13,487,000 |
| Oct 2, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 9.92% | 17,586,900 |
| Sep 22, 2025 | 498.00 | 605.00 | 498.00 | 605.00 | 605.00 | 24.49% | 2,674,600 |
| Sep 18, 2025 | 426.00 | 486.00 | 396.00 | 486.00 | 486.00 | 24.62% | 15,786,200 |
| Sep 17, 2025 | 374.00 | 440.00 | 318.00 | 390.00 | 390.00 | 4.28% | 26,891,700 |
| Sep 16, 2025 | 352.00 | 374.00 | 348.00 | 374.00 | 374.00 | 24.67% | 11,493,100 |
| Sep 15, 2025 | 248.00 | 300.00 | 248.00 | 300.00 | 300.00 | 25.00% | 7,869,800 |
| Sep 12, 2025 | 230.00 | 256.00 | 226.00 | 240.00 | 240.00 | 4.35% | 2,028,300 |
| Sep 11, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.88% | 246,500 |
| Sep 10, 2025 | 224.00 | 232.00 | 222.00 | 228.00 | 228.00 | 2.70% | 146,200 |
| Sep 9, 2025 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | -2.63% | 205,800 |
| Sep 8, 2025 | 226.00 | 234.00 | 226.00 | 228.00 | 228.00 | -0.87% | 227,900 |
| Sep 4, 2025 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | - | 89,700 |
| Sep 3, 2025 | 220.00 | 234.00 | 220.00 | 230.00 | 230.00 | 1.77% | 117,400 |
| Sep 2, 2025 | 214.00 | 232.00 | 214.00 | 226.00 | 226.00 | 1.80% | 116,800 |
| Sep 1, 2025 | 216.00 | 226.00 | 208.00 | 222.00 | 222.00 | -3.48% | 114,100 |
| Aug 29, 2025 | 236.00 | 236.00 | 218.00 | 230.00 | 230.00 | -2.54% | 590,100 |
| Aug 28, 2025 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | - | 713,000 |
| Aug 27, 2025 | 232.00 | 238.00 | 226.00 | 236.00 | 236.00 | 1.72% | 449,900 |
| Aug 26, 2025 | 230.00 | 234.00 | 228.00 | 232.00 | 232.00 | 0.87% | 152,000 |
| Aug 25, 2025 | 226.00 | 234.00 | 222.00 | 230.00 | 230.00 | 2.68% | 563,500 |
| Aug 22, 2025 | 226.00 | 230.00 | 218.00 | 224.00 | 224.00 | 2.75% | 294,300 |
| Aug 21, 2025 | 224.00 | 230.00 | 218.00 | 218.00 | 218.00 | -0.91% | 317,600 |
| Aug 20, 2025 | 214.00 | 222.00 | 214.00 | 220.00 | 220.00 | - | 402,800 |
| Aug 19, 2025 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.90% | 312,200 |
| Aug 15, 2025 | 216.00 | 228.00 | 216.00 | 222.00 | 222.00 | -1.77% | 281,400 |
| Aug 14, 2025 | 228.00 | 230.00 | 210.00 | 226.00 | 226.00 | -1.74% | 784,200 |
| Aug 13, 2025 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | - | 92,100 |
| Aug 12, 2025 | 228.00 | 236.00 | 228.00 | 230.00 | 230.00 | -0.86% | 257,200 |
| Aug 11, 2025 | 236.00 | 236.00 | 228.00 | 232.00 | 232.00 | -0.85% | 196,600 |
| Aug 8, 2025 | 230.00 | 236.00 | 228.00 | 234.00 | 234.00 | 1.74% | 879,400 |
| Aug 7, 2025 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 1.77% | 472,900 |
| Aug 6, 2025 | 228.00 | 232.00 | 222.00 | 226.00 | 226.00 | -1.74% | 347,000 |
| Aug 5, 2025 | 228.00 | 240.00 | 220.00 | 230.00 | 230.00 | - | 188,600 |
| Aug 4, 2025 | 228.00 | 246.00 | 226.00 | 230.00 | 230.00 | 0.88% | 977,300 |
| Aug 1, 2025 | 230.00 | 232.00 | 222.00 | 228.00 | 228.00 | - | 485,800 |
| Jul 31, 2025 | 256.00 | 258.00 | 228.00 | 228.00 | 228.00 | -8.80% | 1,571,400 |
| Jul 30, 2025 | 226.00 | 254.00 | 226.00 | 250.00 | 250.00 | 10.62% | 1,863,200 |
| Jul 29, 2025 | 226.00 | 238.00 | 222.00 | 226.00 | 226.00 | - | 1,358,100 |
| Jul 28, 2025 | 224.00 | 232.00 | 222.00 | 226.00 | 226.00 | 1.80% | 518,200 |
| Jul 25, 2025 | 220.00 | 224.00 | 216.00 | 222.00 | 222.00 | 3.74% | 561,900 |
| Jul 24, 2025 | 220.00 | 224.00 | 214.00 | 214.00 | 214.00 | -3.60% | 293,000 |
| Jul 23, 2025 | 214.00 | 224.00 | 214.00 | 222.00 | 222.00 | 2.78% | 272,400 |
| Jul 22, 2025 | 214.00 | 220.00 | 214.00 | 216.00 | 216.00 | -0.92% | 120,400 |
| Jul 21, 2025 | 220.00 | 226.00 | 214.00 | 218.00 | 218.00 | -0.91% | 268,600 |
| Jul 18, 2025 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | -0.90% | 152,600 |
| Jul 17, 2025 | 214.00 | 232.00 | 212.00 | 222.00 | 222.00 | 3.74% | 1,209,700 |
| Jul 16, 2025 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | -0.93% | 217,600 |
| Jul 15, 2025 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | -0.92% | 127,900 |
| Jul 14, 2025 | 222.00 | 224.00 | 214.00 | 218.00 | 218.00 | -1.80% | 485,400 |
| Jul 11, 2025 | 220.00 | 224.00 | 216.00 | 222.00 | 222.00 | 0.91% | 238,300 |
| Jul 10, 2025 | 216.00 | 224.00 | 216.00 | 220.00 | 220.00 | - | 142,800 |
| Jul 9, 2025 | 216.00 | 226.00 | 216.00 | 220.00 | 220.00 | - | 282,000 |
| Jul 8, 2025 | 222.00 | 222.00 | 214.00 | 220.00 | 220.00 | -0.90% | 379,900 |
| Jul 7, 2025 | 218.00 | 242.00 | 214.00 | 222.00 | 222.00 | 3.74% | 2,037,300 |