PT Dunia Virtual Online Tbk AREA

IDX · Indonesia · Technology Services

IDR 302.000.00 (0.00%)

Market open· Oct 2, 2026, 4:17 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 302.00	0.00%	IDR 298.00	IDR 320.00	IDR 292.00	1.20M
2026-10-01	IDR 302.00	-1.31%	IDR 306.00	IDR 312.00	IDR 296.00	1.04M
2026-09-30	IDR 306.00	0.00%	IDR 308.00	IDR 322.00	IDR 302.00	2.65M
2026-09-29	IDR 306.00	-3.77%	IDR 310.00	IDR 316.00	IDR 296.00	1.15M
2026-09-28	IDR 318.00	+1.27%	IDR 318.00	IDR 328.00	IDR 292.00	1.96M
2026-09-25	IDR 314.00	-1.26%	IDR 320.00	IDR 338.00	IDR 312.00	2.32M
2026-09-24	IDR 318.00	-2.45%	IDR 326.00	IDR 328.00	IDR 314.00	610.40K
2026-09-23	IDR 326.00	+1.88%	IDR 320.00	IDR 330.00	IDR 318.00	1.44M
2026-09-22	IDR 320.00	-0.62%	IDR 326.00	IDR 326.00	IDR 316.00	601.80K
2026-09-21	IDR 322.00	-1.83%	IDR 328.00	IDR 336.00	IDR 322.00	1.31M
2026-09-18	IDR 328.00	0.00%	IDR 328.00	IDR 340.00	IDR 322.00	3.37M
2026-09-17	IDR 328.00	+4.46%	IDR 318.00	IDR 360.00	IDR 306.00	11.27M
2026-09-16	IDR 314.00	0.00%	IDR 316.00	IDR 330.00	IDR 312.00	1.80M
2026-09-15	IDR 314.00	+1.29%	IDR 312.00	IDR 340.00	IDR 310.00	2.01M
2026-09-14	IDR 310.00	-6.06%	IDR 334.00	IDR 334.00	IDR 304.00	1.32M
2026-09-11	IDR 330.00	-0.60%	IDR 330.00	IDR 348.00	IDR 316.00	3.72M
2026-09-10	IDR 332.00	-2.35%	IDR 342.00	IDR 350.00	IDR 318.00	4.36M
2026-09-09	IDR 340.00	-1.16%	IDR 350.00	IDR 350.00	IDR 338.00	1.27M
2026-09-08	IDR 344.00	+2.38%	IDR 336.00	IDR 352.00	IDR 336.00	2.49M
2026-09-07	IDR 336.00	0.00%	IDR 336.00	IDR 342.00	IDR 334.00	665.20K
2026-09-04	IDR 336.00	-1.18%	IDR 340.00	IDR 348.00	IDR 332.00	1.36M
2026-09-03	IDR 340.00	0.00%	IDR 340.00	IDR 344.00	IDR 334.00	1.95M
2026-09-02	IDR 340.00	-0.58%	IDR 344.00	IDR 346.00	IDR 326.00	1.30M
2026-09-01	IDR 342.00	-0.58%	IDR 342.00	IDR 360.00	IDR 330.00	4.63M
2026-08-31	IDR 344.00	+5.52%	IDR 336.00	IDR 354.00	IDR 322.00	6.36M
2026-08-28	IDR 326.00	-4.68%	IDR 348.00	IDR 348.00	IDR 322.00	3.78M
2026-08-27	IDR 342.00	-1.16%	IDR 346.00	IDR 366.00	IDR 330.00	5.46M
2026-08-26	IDR 346.00	+2.37%	IDR 340.00	IDR 398.00	IDR 316.00	17.12M
2026-08-24	IDR 338.00	+19.01%	IDR 286.00	IDR 346.00	IDR 284.00	15.87M
2026-08-21	IDR 284.00	+4.41%	IDR 272.00	IDR 338.00	IDR 268.00	5.63M
2026-08-20	IDR 272.00	-1.45%	IDR 278.00	IDR 278.00	IDR 264.00	664.10K
2026-08-19	IDR 276.00	+2.99%	IDR 274.00	IDR 286.00	IDR 268.00	946.40K
2026-08-18	IDR 268.00	-1.47%	IDR 272.00	IDR 274.00	IDR 266.00	396.30K
2026-08-14	IDR 272.00	+0.74%	IDR 270.00	IDR 276.00	IDR 264.00	510.50K
2026-08-13	IDR 270.00	-6.25%	IDR 288.00	IDR 288.00	IDR 256.00	1.90M
2026-08-12	IDR 288.00	+2.86%	IDR 282.00	IDR 300.00	IDR 276.00	2.21M
2026-08-11	IDR 280.00	+2.19%	IDR 280.00	IDR 286.00	IDR 272.00	1.16M
2026-08-10	IDR 274.00	+0.74%	IDR 274.00	IDR 278.00	IDR 270.00	518.80K
2026-08-07	IDR 272.00	-2.86%	IDR 280.00	IDR 280.00	IDR 268.00	225.00K
2026-08-06	IDR 280.00	-0.71%	IDR 282.00	IDR 284.00	IDR 274.00	353.20K
2026-08-05	IDR 282.00	-0.70%	IDR 284.00	IDR 286.00	IDR 272.00	719.40K
2026-08-04	IDR 284.00	+1.43%	IDR 280.00	IDR 288.00	IDR 274.00	454.50K
2026-08-03	IDR 280.00	-0.71%	IDR 282.00	IDR 314.00	IDR 272.00	536.10K
2026-07-31	IDR 282.00	+0.71%	IDR 280.00	IDR 292.00	IDR 276.00	440.80K
2026-07-30	IDR 280.00	+7.69%	IDR 256.00	IDR 286.00	IDR 252.00	929.30K
2026-07-29	IDR 260.00	-5.11%	IDR 286.00	IDR 286.00	IDR 246.00	1.30M
2026-07-28	IDR 274.00	-7.43%	IDR 294.00	IDR 294.00	IDR 274.00	320.70K
2026-07-27	IDR 296.00	+4.23%	IDR 284.00	IDR 304.00	IDR 274.00	1.37M
2026-07-24	IDR 284.00	-7.19%	IDR 306.00	IDR 310.00	IDR 284.00	940.70K
2026-07-23	IDR 306.00	+1.32%	IDR 308.00	IDR 310.00	IDR 296.00	1.15M
2026-07-22	IDR 302.00	+2.03%	IDR 296.00	IDR 302.00	IDR 286.00	1.06M
2026-07-21	IDR 296.00	+1.37%	IDR 306.00	IDR 318.00	IDR 278.00	2.39M
2026-07-20	IDR 292.00	+8.96%	IDR 276.00	IDR 326.00	IDR 272.00	8.87M
2026-07-17	IDR 268.00	+8.94%	IDR 250.00	IDR 268.00	IDR 242.00	1.68M
2026-07-16	IDR 246.00	+0.82%	IDR 242.00	IDR 250.00	IDR 240.00	603.30K
2026-07-15	IDR 244.00	0.00%	IDR 240.00	IDR 250.00	IDR 236.00	879.10K
2026-07-14	IDR 244.00	+4.27%	IDR 234.00	IDR 246.00	IDR 228.00	794.30K
2026-07-13	IDR 234.00	+0.86%	IDR 230.00	IDR 234.00	IDR 222.00	689.00K
2026-07-10	IDR 232.00	+0.87%	IDR 224.00	IDR 232.00	IDR 224.00	587.10K
2026-07-09	IDR 230.00	0.00%	IDR 230.00	IDR 230.00	IDR 222.00	336.40K
2026-07-08	IDR 230.00	-0.86%	IDR 234.00	IDR 236.00	IDR 226.00	52.30K
2026-07-07	IDR 232.00	-0.85%	IDR 240.00	IDR 240.00	IDR 226.00	677.70K
2026-07-06	IDR 234.00	+4.46%	IDR 224.00	IDR 240.00	IDR 224.00	758.10K
2026-07-03	IDR 224.00	+1.82%	IDR 216.00	IDR 236.00	IDR 212.00	592.80K
2026-07-02	IDR 220.00	+2.80%	IDR 214.00	IDR 220.00	IDR 206.00	459.70K
2026-07-01	IDR 214.00	-4.46%	IDR 226.00	IDR 254.00	IDR 206.00	3.64M
2026-06-30	IDR 224.00	0.00%	IDR 224.00	IDR 226.00	IDR 206.00	1.26M
2026-06-29	IDR 224.00	-2.61%	IDR 226.00	IDR 230.00	IDR 200.00	836.30K
2026-06-26	IDR 230.00	+0.88%	IDR 236.00	IDR 236.00	IDR 220.00	956.60K
2026-06-25	IDR 228.00	-1.72%	IDR 232.00	IDR 232.00	IDR 222.00	57.60K
2026-06-24	IDR 232.00	-1.69%	IDR 236.00	IDR 238.00	IDR 220.00	907.10K
2026-06-23	IDR 236.00	+3.51%	IDR 224.00	IDR 236.00	IDR 220.00	2.51M
2026-06-22	IDR 228.00	0.00%	IDR 230.00	IDR 242.00	IDR 222.00	331.90K
2026-06-19	IDR 228.00	-2.56%	IDR 234.00	IDR 234.00	IDR 224.00	959.70K
2026-06-18	IDR 234.00	-0.85%	IDR 242.00	IDR 242.00	IDR 228.00	194.40K
2026-06-17	IDR 236.00	+0.85%	IDR 238.00	IDR 250.00	IDR 230.00	835.20K
2026-06-15	IDR 234.00	+3.54%	IDR 224.00	IDR 240.00	IDR 224.00	775.50K
2026-06-12	IDR 226.00	+9.71%	IDR 200.00	IDR 240.00	IDR 200.00	1.61M
2026-06-11	IDR 206.00	-3.74%	IDR 216.00	IDR 216.00	IDR 206.00	834.30K
2026-06-10	IDR 214.00	-1.83%	IDR 228.00	IDR 228.00	IDR 206.00	887.00K
2026-06-09	IDR 218.00	+0.93%	IDR 214.00	IDR 218.00	IDR 202.00	681.60K
2026-06-08	IDR 216.00	-1.82%	IDR 220.00	IDR 220.00	IDR 195.00	1.54M
2026-06-05	IDR 220.00	0.00%	IDR 238.00	IDR 238.00	IDR 210.00	659.50K
2026-06-04	IDR 220.00	+1.85%	IDR 210.00	IDR 222.00	IDR 195.00	1.71M
2026-06-03	IDR 216.00	-4.42%	IDR 226.00	IDR 278.00	IDR 194.00	1.32M
2026-06-02	IDR 226.00	+6.60%	IDR 212.00	IDR 236.00	IDR 204.00	3.16M
2026-05-29	IDR 212.00	+4.95%	IDR 199.00	IDR 212.00	IDR 196.00	1.18M
2026-05-28	IDR 202.00	0.00%	IDR 202.00	IDR 202.00	IDR 202.00	0
2026-05-27	IDR 202.00	0.00%	IDR 202.00	IDR 202.00	IDR 202.00	0
2026-05-26	IDR 202.00	-3.81%	IDR 210.00	IDR 210.00	IDR 195.00	1.35M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 302.00	0.00%	IDR 298.00	IDR 320.00	IDR 292.00	1.20M
2026-10-01	IDR 302.00	-1.31%	IDR 306.00	IDR 312.00	IDR 296.00	1.04M
2026-09-30	IDR 306.00	0.00%	IDR 308.00	IDR 322.00	IDR 302.00	2.65M
2026-09-29	IDR 306.00	-3.77%	IDR 310.00	IDR 316.00	IDR 296.00	1.15M
2026-09-28	IDR 318.00	+1.27%	IDR 318.00	IDR 328.00	IDR 292.00	1.96M
2026-09-25	IDR 314.00	-1.26%	IDR 320.00	IDR 338.00	IDR 312.00	2.32M
2026-09-24	IDR 318.00	-2.45%	IDR 326.00	IDR 328.00	IDR 314.00	610.40K
2026-09-23	IDR 326.00	+1.88%	IDR 320.00	IDR 330.00	IDR 318.00	1.44M
2026-09-22	IDR 320.00	-0.62%	IDR 326.00	IDR 326.00	IDR 316.00	601.80K
2026-09-21	IDR 322.00	-1.83%	IDR 328.00	IDR 336.00	IDR 322.00	1.31M
2026-09-18	IDR 328.00	0.00%	IDR 328.00	IDR 340.00	IDR 322.00	3.37M
2026-09-17	IDR 328.00	+4.46%	IDR 318.00	IDR 360.00	IDR 306.00	11.27M
2026-09-16	IDR 314.00	0.00%	IDR 316.00	IDR 330.00	IDR 312.00	1.80M
2026-09-15	IDR 314.00	+1.29%	IDR 312.00	IDR 340.00	IDR 310.00	2.01M
2026-09-14	IDR 310.00	-6.06%	IDR 334.00	IDR 334.00	IDR 304.00	1.32M
2026-09-11	IDR 330.00	-0.60%	IDR 330.00	IDR 348.00	IDR 316.00	3.72M
2026-09-10	IDR 332.00	-2.35%	IDR 342.00	IDR 350.00	IDR 318.00	4.36M
2026-09-09	IDR 340.00	-1.16%	IDR 350.00	IDR 350.00	IDR 338.00	1.27M
2026-09-08	IDR 344.00	+2.38%	IDR 336.00	IDR 352.00	IDR 336.00	2.49M
2026-09-07	IDR 336.00	0.00%	IDR 336.00	IDR 342.00	IDR 334.00	665.20K
2026-09-04	IDR 336.00	-1.18%	IDR 340.00	IDR 348.00	IDR 332.00	1.36M
2026-09-03	IDR 340.00	0.00%	IDR 340.00	IDR 344.00	IDR 334.00	1.95M
2026-09-02	IDR 340.00	-0.58%	IDR 344.00	IDR 346.00	IDR 326.00	1.30M
2026-09-01	IDR 342.00	-0.58%	IDR 342.00	IDR 360.00	IDR 330.00	4.63M
2026-08-31	IDR 344.00	+5.52%	IDR 336.00	IDR 354.00	IDR 322.00	6.36M
2026-08-28	IDR 326.00	-4.68%	IDR 348.00	IDR 348.00	IDR 322.00	3.78M
2026-08-27	IDR 342.00	-1.16%	IDR 346.00	IDR 366.00	IDR 330.00	5.46M
2026-08-26	IDR 346.00	+2.37%	IDR 340.00	IDR 398.00	IDR 316.00	17.12M
2026-08-24	IDR 338.00	+19.01%	IDR 286.00	IDR 346.00	IDR 284.00	15.87M
2026-08-21	IDR 284.00	+4.41%	IDR 272.00	IDR 338.00	IDR 268.00	5.63M
2026-08-20	IDR 272.00	-1.45%	IDR 278.00	IDR 278.00	IDR 264.00	664.10K
2026-08-19	IDR 276.00	+2.99%	IDR 274.00	IDR 286.00	IDR 268.00	946.40K
2026-08-18	IDR 268.00	-1.47%	IDR 272.00	IDR 274.00	IDR 266.00	396.30K
2026-08-14	IDR 272.00	+0.74%	IDR 270.00	IDR 276.00	IDR 264.00	510.50K
2026-08-13	IDR 270.00	-6.25%	IDR 288.00	IDR 288.00	IDR 256.00	1.90M
2026-08-12	IDR 288.00	+2.86%	IDR 282.00	IDR 300.00	IDR 276.00	2.21M
2026-08-11	IDR 280.00	+2.19%	IDR 280.00	IDR 286.00	IDR 272.00	1.16M
2026-08-10	IDR 274.00	+0.74%	IDR 274.00	IDR 278.00	IDR 270.00	518.80K
2026-08-07	IDR 272.00	-2.86%	IDR 280.00	IDR 280.00	IDR 268.00	225.00K
2026-08-06	IDR 280.00	-0.71%	IDR 282.00	IDR 284.00	IDR 274.00	353.20K
2026-08-05	IDR 282.00	-0.70%	IDR 284.00	IDR 286.00	IDR 272.00	719.40K
2026-08-04	IDR 284.00	+1.43%	IDR 280.00	IDR 288.00	IDR 274.00	454.50K
2026-08-03	IDR 280.00	-0.71%	IDR 282.00	IDR 314.00	IDR 272.00	536.10K
2026-07-31	IDR 282.00	+0.71%	IDR 280.00	IDR 292.00	IDR 276.00	440.80K
2026-07-30	IDR 280.00	+7.69%	IDR 256.00	IDR 286.00	IDR 252.00	929.30K
2026-07-29	IDR 260.00	-5.11%	IDR 286.00	IDR 286.00	IDR 246.00	1.30M
2026-07-28	IDR 274.00	-7.43%	IDR 294.00	IDR 294.00	IDR 274.00	320.70K
2026-07-27	IDR 296.00	+4.23%	IDR 284.00	IDR 304.00	IDR 274.00	1.37M
2026-07-24	IDR 284.00	-7.19%	IDR 306.00	IDR 310.00	IDR 284.00	940.70K
2026-07-23	IDR 306.00	+1.32%	IDR 308.00	IDR 310.00	IDR 296.00	1.15M
2026-07-22	IDR 302.00	+2.03%	IDR 296.00	IDR 302.00	IDR 286.00	1.06M
2026-07-21	IDR 296.00	+1.37%	IDR 306.00	IDR 318.00	IDR 278.00	2.39M
2026-07-20	IDR 292.00	+8.96%	IDR 276.00	IDR 326.00	IDR 272.00	8.87M
2026-07-17	IDR 268.00	+8.94%	IDR 250.00	IDR 268.00	IDR 242.00	1.68M
2026-07-16	IDR 246.00	+0.82%	IDR 242.00	IDR 250.00	IDR 240.00	603.30K
2026-07-15	IDR 244.00	0.00%	IDR 240.00	IDR 250.00	IDR 236.00	879.10K
2026-07-14	IDR 244.00	+4.27%	IDR 234.00	IDR 246.00	IDR 228.00	794.30K
2026-07-13	IDR 234.00	+0.86%	IDR 230.00	IDR 234.00	IDR 222.00	689.00K
2026-07-10	IDR 232.00	+0.87%	IDR 224.00	IDR 232.00	IDR 224.00	587.10K
2026-07-09	IDR 230.00	0.00%	IDR 230.00	IDR 230.00	IDR 222.00	336.40K
2026-07-08	IDR 230.00	-0.86%	IDR 234.00	IDR 236.00	IDR 226.00	52.30K
2026-07-07	IDR 232.00	-0.85%	IDR 240.00	IDR 240.00	IDR 226.00	677.70K
2026-07-06	IDR 234.00	+4.46%	IDR 224.00	IDR 240.00	IDR 224.00	758.10K
2026-07-03	IDR 224.00	+1.82%	IDR 216.00	IDR 236.00	IDR 212.00	592.80K
2026-07-02	IDR 220.00	+2.80%	IDR 214.00	IDR 220.00	IDR 206.00	459.70K
2026-07-01	IDR 214.00	-4.46%	IDR 226.00	IDR 254.00	IDR 206.00	3.64M
2026-06-30	IDR 224.00	0.00%	IDR 224.00	IDR 226.00	IDR 206.00	1.26M
2026-06-29	IDR 224.00	-2.61%	IDR 226.00	IDR 230.00	IDR 200.00	836.30K
2026-06-26	IDR 230.00	+0.88%	IDR 236.00	IDR 236.00	IDR 220.00	956.60K
2026-06-25	IDR 228.00	-1.72%	IDR 232.00	IDR 232.00	IDR 222.00	57.60K
2026-06-24	IDR 232.00	-1.69%	IDR 236.00	IDR 238.00	IDR 220.00	907.10K
2026-06-23	IDR 236.00	+3.51%	IDR 224.00	IDR 236.00	IDR 220.00	2.51M
2026-06-22	IDR 228.00	0.00%	IDR 230.00	IDR 242.00	IDR 222.00	331.90K
2026-06-19	IDR 228.00	-2.56%	IDR 234.00	IDR 234.00	IDR 224.00	959.70K
2026-06-18	IDR 234.00	-0.85%	IDR 242.00	IDR 242.00	IDR 228.00	194.40K
2026-06-17	IDR 236.00	+0.85%	IDR 238.00	IDR 250.00	IDR 230.00	835.20K
2026-06-15	IDR 234.00	+3.54%	IDR 224.00	IDR 240.00	IDR 224.00	775.50K
2026-06-12	IDR 226.00	+9.71%	IDR 200.00	IDR 240.00	IDR 200.00	1.61M
2026-06-11	IDR 206.00	-3.74%	IDR 216.00	IDR 216.00	IDR 206.00	834.30K
2026-06-10	IDR 214.00	-1.83%	IDR 228.00	IDR 228.00	IDR 206.00	887.00K
2026-06-09	IDR 218.00	+0.93%	IDR 214.00	IDR 218.00	IDR 202.00	681.60K
2026-06-08	IDR 216.00	-1.82%	IDR 220.00	IDR 220.00	IDR 195.00	1.54M
2026-06-05	IDR 220.00	0.00%	IDR 238.00	IDR 238.00	IDR 210.00	659.50K
2026-06-04	IDR 220.00	+1.85%	IDR 210.00	IDR 222.00	IDR 195.00	1.71M
2026-06-03	IDR 216.00	-4.42%	IDR 226.00	IDR 278.00	IDR 194.00	1.32M
2026-06-02	IDR 226.00	+6.60%	IDR 212.00	IDR 236.00	IDR 204.00	3.16M
2026-05-29	IDR 212.00	+4.95%	IDR 199.00	IDR 212.00	IDR 196.00	1.18M
2026-05-28	IDR 202.00	0.00%	IDR 202.00	IDR 202.00	IDR 202.00	0
2026-05-27	IDR 202.00	0.00%	IDR 202.00	IDR 202.00	IDR 202.00	0
2026-05-26	IDR 202.00	-3.81%	IDR 210.00	IDR 210.00	IDR 195.00	1.35M