PT Dwi Guna Laksana Tbk (IDX:DWGL)
Indonesia
· Delayed Price · Currency is IDR 234.00
-6.00 (-2.50%)
At close: Mar 6, 2026
PT Dwi Guna Laksana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 230.00 | 252.00 | 230.00 | 240.00 | 240.00 | 4.35% | 2,363,800 |
| Mar 4, 2026 | 228.00 | 244.00 | 222.00 | 230.00 | 230.00 | 0.88% | 1,418,800 |
| Mar 3, 2026 | 236.00 | 238.00 | 222.00 | 228.00 | 228.00 | -1.72% | 1,846,100 |
| Mar 2, 2026 | 232.00 | 244.00 | 228.00 | 232.00 | 232.00 | -3.33% | 3,101,800 |
| Feb 27, 2026 | 240.00 | 252.00 | 232.00 | 240.00 | 240.00 | -0.83% | 939,900 |
| Feb 26, 2026 | 248.00 | 258.00 | 238.00 | 242.00 | 242.00 | -2.42% | 916,300 |
| Feb 25, 2026 | 250.00 | 254.00 | 242.00 | 248.00 | 248.00 | -0.80% | 377,300 |
| Feb 24, 2026 | 256.00 | 262.00 | 246.00 | 250.00 | 250.00 | -2.34% | 2,410,600 |
| Feb 23, 2026 | 268.00 | 280.00 | 248.00 | 256.00 | 256.00 | -0.78% | 3,201,100 |
| Feb 20, 2026 | 260.00 | 270.00 | 250.00 | 258.00 | 258.00 | -0.77% | 1,726,700 |
| Feb 19, 2026 | 254.00 | 262.00 | 250.00 | 260.00 | 260.00 | - | 1,685,000 |
| Feb 18, 2026 | 264.00 | 280.00 | 258.00 | 260.00 | 260.00 | -1.52% | 3,093,400 |
| Feb 13, 2026 | 272.00 | 278.00 | 258.00 | 264.00 | 264.00 | -2.94% | 3,234,700 |
| Feb 12, 2026 | 242.00 | 288.00 | 240.00 | 272.00 | 272.00 | 13.33% | 3,457,300 |
| Feb 11, 2026 | 244.00 | 260.00 | 230.00 | 240.00 | 240.00 | 0.84% | 2,664,600 |
| Feb 10, 2026 | 234.00 | 252.00 | 232.00 | 238.00 | 238.00 | 0.85% | 517,100 |
| Feb 9, 2026 | 238.00 | 242.00 | 218.00 | 236.00 | 236.00 | -0.84% | 940,400 |
| Feb 6, 2026 | 240.00 | 242.00 | 228.00 | 238.00 | 238.00 | -1.65% | 895,000 |
| Feb 5, 2026 | 242.00 | 250.00 | 240.00 | 242.00 | 242.00 | - | 628,400 |
| Feb 4, 2026 | 252.00 | 252.00 | 230.00 | 242.00 | 242.00 | -3.20% | 647,300 |
| Feb 3, 2026 | 240.00 | 250.00 | 208.00 | 250.00 | 250.00 | 2.46% | 1,908,700 |
| Feb 2, 2026 | 290.00 | 292.00 | 244.00 | 244.00 | 244.00 | -14.69% | 5,149,100 |
| Jan 30, 2026 | 290.00 | 298.00 | 266.00 | 286.00 | 286.00 | 14.40% | 2,517,200 |
| Jan 29, 2026 | 262.00 | 262.00 | 224.00 | 250.00 | 250.00 | -4.58% | 4,733,500 |
| Jan 28, 2026 | 300.00 | 300.00 | 260.00 | 262.00 | 262.00 | -13.82% | 5,786,500 |
| Jan 27, 2026 | 308.00 | 310.00 | 300.00 | 304.00 | 304.00 | -1.30% | 1,220,300 |
| Jan 26, 2026 | 314.00 | 316.00 | 306.00 | 308.00 | 308.00 | -1.91% | 1,475,700 |
| Jan 23, 2026 | 318.00 | 320.00 | 306.00 | 314.00 | 314.00 | -1.26% | 1,758,900 |
| Jan 22, 2026 | 320.00 | 324.00 | 310.00 | 318.00 | 318.00 | - | 2,151,100 |
| Jan 21, 2026 | 330.00 | 332.00 | 316.00 | 318.00 | 318.00 | -2.45% | 1,942,000 |
| Jan 20, 2026 | 332.00 | 336.00 | 322.00 | 326.00 | 326.00 | - | 2,669,200 |
| Jan 19, 2026 | 324.00 | 332.00 | 320.00 | 326.00 | 326.00 | 2.52% | 3,643,000 |
| Jan 15, 2026 | 324.00 | 324.00 | 316.00 | 318.00 | 318.00 | -0.63% | 1,073,100 |
| Jan 14, 2026 | 320.00 | 322.00 | 316.00 | 320.00 | 320.00 | 0.63% | 1,722,400 |
| Jan 13, 2026 | 320.00 | 324.00 | 314.00 | 318.00 | 318.00 | - | 2,412,400 |
| Jan 12, 2026 | 326.00 | 330.00 | 316.00 | 318.00 | 318.00 | -2.45% | 3,097,900 |
| Jan 9, 2026 | 310.00 | 342.00 | 310.00 | 326.00 | 326.00 | 3.82% | 5,396,600 |
| Jan 8, 2026 | 326.00 | 330.00 | 314.00 | 314.00 | 314.00 | -3.09% | 2,465,400 |
| Jan 7, 2026 | 332.00 | 334.00 | 320.00 | 324.00 | 324.00 | -2.41% | 2,443,800 |
| Jan 6, 2026 | 326.00 | 332.00 | 320.00 | 332.00 | 332.00 | 1.84% | 3,764,000 |
| Jan 5, 2026 | 326.00 | 332.00 | 318.00 | 326.00 | 326.00 | 0.62% | 2,392,300 |
| Jan 2, 2026 | 312.00 | 334.00 | 312.00 | 324.00 | 324.00 | 3.85% | 2,720,800 |
| Dec 30, 2025 | 320.00 | 320.00 | 310.00 | 312.00 | 312.00 | -2.50% | 1,637,000 |
| Dec 29, 2025 | 314.00 | 328.00 | 300.00 | 320.00 | 320.00 | 3.90% | 1,809,600 |
| Dec 24, 2025 | 320.00 | 326.00 | 300.00 | 308.00 | 308.00 | -3.14% | 3,196,900 |
| Dec 23, 2025 | 314.00 | 330.00 | 314.00 | 318.00 | 318.00 | 1.27% | 2,371,200 |
| Dec 22, 2025 | 326.00 | 328.00 | 310.00 | 314.00 | 314.00 | -3.09% | 2,607,900 |
| Dec 19, 2025 | 328.00 | 334.00 | 316.00 | 324.00 | 324.00 | 0.62% | 2,964,000 |
| Dec 18, 2025 | 352.00 | 364.00 | 322.00 | 322.00 | 322.00 | -5.85% | 21,658,700 |
| Dec 17, 2025 | 302.00 | 354.00 | 302.00 | 342.00 | 342.00 | 14.00% | 28,331,000 |
| Dec 16, 2025 | 302.00 | 304.00 | 278.00 | 300.00 | 300.00 | -0.66% | 2,611,700 |
| Dec 15, 2025 | 304.00 | 306.00 | 294.00 | 302.00 | 302.00 | - | 3,029,500 |
| Dec 12, 2025 | 308.00 | 312.00 | 300.00 | 302.00 | 302.00 | -1.31% | 3,404,500 |
| Dec 11, 2025 | 316.00 | 320.00 | 304.00 | 306.00 | 306.00 | -2.55% | 6,464,900 |
| Dec 10, 2025 | 328.00 | 328.00 | 310.00 | 314.00 | 314.00 | -3.68% | 7,113,100 |
| Dec 9, 2025 | 338.00 | 340.00 | 324.00 | 326.00 | 326.00 | -2.98% | 4,463,800 |
| Dec 8, 2025 | 328.00 | 342.00 | 326.00 | 336.00 | 336.00 | 2.44% | 5,641,300 |
| Dec 5, 2025 | 330.00 | 338.00 | 328.00 | 328.00 | 328.00 | -0.61% | 2,382,100 |
| 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 |