PT Duta Anggada Realty Tbk DART

IDX · Indonesia · Consumer Durables

IDR 152.000.00 (0.00%)

Market closed· Oct 2, 2026, 8:26 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 152.00	0.00%	IDR 152.00	IDR 154.00	IDR 151.00	31.00K
2026-10-01	IDR 152.00	0.00%	IDR 155.00	IDR 157.00	IDR 151.00	70.40K
2026-09-30	IDR 152.00	+3.40%	IDR 146.00	IDR 160.00	IDR 143.00	973.40K
2026-09-29	IDR 147.00	+1.38%	IDR 142.00	IDR 147.00	IDR 140.00	55.10K
2026-09-28	IDR 145.00	-2.03%	IDR 150.00	IDR 150.00	IDR 141.00	177.30K
2026-09-25	IDR 148.00	-4.52%	IDR 159.00	IDR 166.00	IDR 146.00	894.70K
2026-09-24	IDR 155.00	-6.06%	IDR 166.00	IDR 168.00	IDR 154.00	1.36M
2026-09-23	IDR 165.00	-0.60%	IDR 169.00	IDR 169.00	IDR 150.00	2.16M
2026-09-22	IDR 166.00	-2.92%	IDR 171.00	IDR 172.00	IDR 165.00	449.90K
2026-09-21	IDR 171.00	+1.79%	IDR 169.00	IDR 174.00	IDR 164.00	1.66M
2026-09-18	IDR 168.00	+1.20%	IDR 167.00	IDR 182.00	IDR 166.00	1.45M
2026-09-17	IDR 166.00	-0.60%	IDR 168.00	IDR 172.00	IDR 164.00	853.60K
2026-09-16	IDR 167.00	-1.18%	IDR 175.00	IDR 187.00	IDR 167.00	3.71M
2026-09-15	IDR 169.00	+6.96%	IDR 157.00	IDR 178.00	IDR 157.00	10.71M
2026-09-14	IDR 158.00	+0.64%	IDR 159.00	IDR 165.00	IDR 153.00	826.10K
2026-09-11	IDR 157.00	-1.26%	IDR 157.00	IDR 158.00	IDR 154.00	560.40K
2026-09-10	IDR 159.00	-0.63%	IDR 162.00	IDR 163.00	IDR 159.00	139.60K
2026-09-09	IDR 160.00	-0.62%	IDR 162.00	IDR 165.00	IDR 159.00	336.00K
2026-09-08	IDR 161.00	0.00%	IDR 162.00	IDR 174.00	IDR 161.00	3.14M
2026-09-07	IDR 161.00	-0.62%	IDR 162.00	IDR 163.00	IDR 158.00	360.80K
2026-09-04	IDR 162.00	-0.61%	IDR 163.00	IDR 166.00	IDR 160.00	456.30K
2026-09-03	IDR 163.00	0.00%	IDR 163.00	IDR 170.00	IDR 162.00	1.11M
2026-09-02	IDR 163.00	-0.61%	IDR 163.00	IDR 171.00	IDR 162.00	2.94M
2026-09-01	IDR 164.00	+0.61%	IDR 163.00	IDR 167.00	IDR 162.00	414.20K
2026-08-31	IDR 163.00	-0.61%	IDR 166.00	IDR 166.00	IDR 160.00	1.18M
2026-08-28	IDR 164.00	0.00%	IDR 165.00	IDR 169.00	IDR 162.00	1.49M
2026-08-27	IDR 164.00	+1.23%	IDR 163.00	IDR 173.00	IDR 156.00	2.00M
2026-08-26	IDR 162.00	-2.99%	IDR 167.00	IDR 167.00	IDR 161.00	626.10K
2026-08-25	IDR 167.00	0.00%	IDR 167.00	IDR 167.00	IDR 167.00	0
2026-08-24	IDR 167.00	-0.60%	IDR 169.00	IDR 169.00	IDR 164.00	613.60K
2026-08-21	IDR 168.00	+2.44%	IDR 164.00	IDR 168.00	IDR 161.00	1.09M
2026-08-20	IDR 164.00	-1.20%	IDR 166.00	IDR 171.00	IDR 163.00	1.59M
2026-08-19	IDR 166.00	0.00%	IDR 173.00	IDR 175.00	IDR 165.00	2.14M
2026-08-18	IDR 166.00	0.00%	IDR 165.00	IDR 175.00	IDR 160.00	6.73M
2026-08-14	IDR 166.00	-8.79%	IDR 162.00	IDR 175.00	IDR 162.00	10.02M
2026-08-13	IDR 182.00	-14.95%	IDR 188.00	IDR 195.00	IDR 182.00	9.14M
2026-08-12	IDR 214.00	+34.59%	IDR 165.00	IDR 214.00	IDR 163.00	30.82M
2026-08-11	IDR 159.00	+13.57%	IDR 141.00	IDR 181.00	IDR 139.00	13.95M
2026-08-10	IDR 140.00	0.00%	IDR 143.00	IDR 143.00	IDR 140.00	408.70K
2026-08-07	IDR 140.00	+2.19%	IDR 137.00	IDR 144.00	IDR 133.00	2.03M
2026-08-06	IDR 137.00	+1.48%	IDR 136.00	IDR 138.00	IDR 130.00	1.19M
2026-08-05	IDR 135.00	+6.30%	IDR 129.00	IDR 158.00	IDR 127.00	12.45M
2026-08-04	IDR 127.00	+0.79%	IDR 126.00	IDR 140.00	IDR 124.00	4.13M
2026-08-03	IDR 126.00	0.00%	IDR 125.00	IDR 135.00	IDR 123.00	698.30K
2026-07-31	IDR 126.00	-0.79%	IDR 124.00	IDR 128.00	IDR 123.00	494.70K
2026-07-30	IDR 127.00	-3.05%	IDR 131.00	IDR 134.00	IDR 125.00	1.36M
2026-07-29	IDR 131.00	+5.65%	IDR 128.00	IDR 159.00	IDR 124.00	17.64M
2026-07-28	IDR 124.00	+0.81%	IDR 123.00	IDR 127.00	IDR 123.00	67.20K
2026-07-27	IDR 123.00	+0.82%	IDR 122.00	IDR 133.00	IDR 122.00	323.80K
2026-07-24	IDR 122.00	-3.94%	IDR 127.00	IDR 127.00	IDR 121.00	213.20K
2026-07-23	IDR 127.00	0.00%	IDR 127.00	IDR 133.00	IDR 126.00	96.20K
2026-07-22	IDR 127.00	-0.78%	IDR 130.00	IDR 136.00	IDR 127.00	514.50K
2026-07-21	IDR 128.00	+0.79%	IDR 127.00	IDR 129.00	IDR 126.00	42.10K
2026-07-20	IDR 127.00	-0.78%	IDR 128.00	IDR 135.00	IDR 125.00	68.90K
2026-07-17	IDR 128.00	+1.59%	IDR 128.00	IDR 132.00	IDR 122.00	635.00K
2026-07-16	IDR 126.00	+1.61%	IDR 124.00	IDR 141.00	IDR 124.00	2.82M
2026-07-15	IDR 124.00	+3.33%	IDR 123.00	IDR 137.00	IDR 122.00	2.04M
2026-07-14	IDR 120.00	-1.64%	IDR 122.00	IDR 122.00	IDR 119.00	11.30K
2026-07-13	IDR 122.00	+0.83%	IDR 121.00	IDR 124.00	IDR 119.00	114.00K
2026-07-10	IDR 121.00	0.00%	IDR 121.00	IDR 125.00	IDR 121.00	11.60K
2026-07-09	IDR 121.00	0.00%	IDR 123.00	IDR 126.00	IDR 121.00	17.60K
2026-07-08	IDR 121.00	-1.63%	IDR 124.00	IDR 126.00	IDR 121.00	169.70K
2026-07-07	IDR 123.00	+4.24%	IDR 119.00	IDR 131.00	IDR 118.00	1.40M
2026-07-06	IDR 118.00	-1.67%	IDR 118.00	IDR 119.00	IDR 116.00	77.70K
2026-07-03	IDR 120.00	+1.69%	IDR 117.00	IDR 120.00	IDR 116.00	13.00K
2026-07-02	IDR 118.00	0.00%	IDR 118.00	IDR 120.00	IDR 118.00	60.60K
2026-07-01	IDR 118.00	+0.85%	IDR 117.00	IDR 122.00	IDR 115.00	116.40K
2026-06-30	IDR 117.00	-2.50%	IDR 117.00	IDR 117.00	IDR 117.00	10.30K
2026-06-29	IDR 120.00	+1.69%	IDR 118.00	IDR 120.00	IDR 117.00	4.20K
2026-06-26	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 117.00	6.20K
2026-06-25	IDR 118.00	-4.84%	IDR 119.00	IDR 121.00	IDR 117.00	32.70K
2026-06-24	IDR 124.00	0.00%	IDR 124.00	IDR 124.00	IDR 117.00	104.20K
2026-06-23	IDR 124.00	-0.80%	IDR 124.00	IDR 125.00	IDR 120.00	121.60K
2026-06-22	IDR 125.00	+0.81%	IDR 124.00	IDR 125.00	IDR 124.00	9.90K
2026-06-19	IDR 124.00	-1.59%	IDR 126.00	IDR 129.00	IDR 123.00	42.30K
2026-06-18	IDR 126.00	+1.61%	IDR 123.00	IDR 127.00	IDR 122.00	50.40K
2026-06-17	IDR 124.00	-3.13%	IDR 128.00	IDR 131.00	IDR 123.00	310.70K
2026-06-15	IDR 128.00	+7.56%	IDR 117.00	IDR 130.00	IDR 116.00	847.70K
2026-06-12	IDR 119.00	+3.48%	IDR 119.00	IDR 120.00	IDR 113.00	236.70K
2026-06-11	IDR 115.00	-3.36%	IDR 119.00	IDR 119.00	IDR 113.00	248.20K
2026-06-10	IDR 119.00	+3.48%	IDR 116.00	IDR 123.00	IDR 116.00	102.70K
2026-06-09	IDR 115.00	+3.60%	IDR 110.00	IDR 130.00	IDR 102.00	945.60K
2026-06-08	IDR 111.00	-6.72%	IDR 119.00	IDR 119.00	IDR 104.00	138.70K
2026-06-05	IDR 119.00	-2.46%	IDR 120.00	IDR 124.00	IDR 119.00	413.60K
2026-06-04	IDR 122.00	-2.40%	IDR 125.00	IDR 125.00	IDR 121.00	146.30K
2026-06-03	IDR 125.00	-5.30%	IDR 131.00	IDR 136.00	IDR 125.00	403.90K
2026-06-02	IDR 132.00	+4.76%	IDR 124.00	IDR 137.00	IDR 121.00	1.19M
2026-05-29	IDR 126.00	-3.82%	IDR 125.00	IDR 129.00	IDR 121.00	306.20K
2026-05-28	IDR 131.00	0.00%	IDR 131.00	IDR 131.00	IDR 131.00	0
2026-05-27	IDR 131.00	0.00%	IDR 131.00	IDR 131.00	IDR 131.00	0

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 152.00	0.00%	IDR 152.00	IDR 154.00	IDR 151.00	31.00K
2026-10-01	IDR 152.00	0.00%	IDR 155.00	IDR 157.00	IDR 151.00	70.40K
2026-09-30	IDR 152.00	+3.40%	IDR 146.00	IDR 160.00	IDR 143.00	973.40K
2026-09-29	IDR 147.00	+1.38%	IDR 142.00	IDR 147.00	IDR 140.00	55.10K
2026-09-28	IDR 145.00	-2.03%	IDR 150.00	IDR 150.00	IDR 141.00	177.30K
2026-09-25	IDR 148.00	-4.52%	IDR 159.00	IDR 166.00	IDR 146.00	894.70K
2026-09-24	IDR 155.00	-6.06%	IDR 166.00	IDR 168.00	IDR 154.00	1.36M
2026-09-23	IDR 165.00	-0.60%	IDR 169.00	IDR 169.00	IDR 150.00	2.16M
2026-09-22	IDR 166.00	-2.92%	IDR 171.00	IDR 172.00	IDR 165.00	449.90K
2026-09-21	IDR 171.00	+1.79%	IDR 169.00	IDR 174.00	IDR 164.00	1.66M
2026-09-18	IDR 168.00	+1.20%	IDR 167.00	IDR 182.00	IDR 166.00	1.45M
2026-09-17	IDR 166.00	-0.60%	IDR 168.00	IDR 172.00	IDR 164.00	853.60K
2026-09-16	IDR 167.00	-1.18%	IDR 175.00	IDR 187.00	IDR 167.00	3.71M
2026-09-15	IDR 169.00	+6.96%	IDR 157.00	IDR 178.00	IDR 157.00	10.71M
2026-09-14	IDR 158.00	+0.64%	IDR 159.00	IDR 165.00	IDR 153.00	826.10K
2026-09-11	IDR 157.00	-1.26%	IDR 157.00	IDR 158.00	IDR 154.00	560.40K
2026-09-10	IDR 159.00	-0.63%	IDR 162.00	IDR 163.00	IDR 159.00	139.60K
2026-09-09	IDR 160.00	-0.62%	IDR 162.00	IDR 165.00	IDR 159.00	336.00K
2026-09-08	IDR 161.00	0.00%	IDR 162.00	IDR 174.00	IDR 161.00	3.14M
2026-09-07	IDR 161.00	-0.62%	IDR 162.00	IDR 163.00	IDR 158.00	360.80K
2026-09-04	IDR 162.00	-0.61%	IDR 163.00	IDR 166.00	IDR 160.00	456.30K
2026-09-03	IDR 163.00	0.00%	IDR 163.00	IDR 170.00	IDR 162.00	1.11M
2026-09-02	IDR 163.00	-0.61%	IDR 163.00	IDR 171.00	IDR 162.00	2.94M
2026-09-01	IDR 164.00	+0.61%	IDR 163.00	IDR 167.00	IDR 162.00	414.20K
2026-08-31	IDR 163.00	-0.61%	IDR 166.00	IDR 166.00	IDR 160.00	1.18M
2026-08-28	IDR 164.00	0.00%	IDR 165.00	IDR 169.00	IDR 162.00	1.49M
2026-08-27	IDR 164.00	+1.23%	IDR 163.00	IDR 173.00	IDR 156.00	2.00M
2026-08-26	IDR 162.00	-2.99%	IDR 167.00	IDR 167.00	IDR 161.00	626.10K
2026-08-25	IDR 167.00	0.00%	IDR 167.00	IDR 167.00	IDR 167.00	0
2026-08-24	IDR 167.00	-0.60%	IDR 169.00	IDR 169.00	IDR 164.00	613.60K
2026-08-21	IDR 168.00	+2.44%	IDR 164.00	IDR 168.00	IDR 161.00	1.09M
2026-08-20	IDR 164.00	-1.20%	IDR 166.00	IDR 171.00	IDR 163.00	1.59M
2026-08-19	IDR 166.00	0.00%	IDR 173.00	IDR 175.00	IDR 165.00	2.14M
2026-08-18	IDR 166.00	0.00%	IDR 165.00	IDR 175.00	IDR 160.00	6.73M
2026-08-14	IDR 166.00	-8.79%	IDR 162.00	IDR 175.00	IDR 162.00	10.02M
2026-08-13	IDR 182.00	-14.95%	IDR 188.00	IDR 195.00	IDR 182.00	9.14M
2026-08-12	IDR 214.00	+34.59%	IDR 165.00	IDR 214.00	IDR 163.00	30.82M
2026-08-11	IDR 159.00	+13.57%	IDR 141.00	IDR 181.00	IDR 139.00	13.95M
2026-08-10	IDR 140.00	0.00%	IDR 143.00	IDR 143.00	IDR 140.00	408.70K
2026-08-07	IDR 140.00	+2.19%	IDR 137.00	IDR 144.00	IDR 133.00	2.03M
2026-08-06	IDR 137.00	+1.48%	IDR 136.00	IDR 138.00	IDR 130.00	1.19M
2026-08-05	IDR 135.00	+6.30%	IDR 129.00	IDR 158.00	IDR 127.00	12.45M
2026-08-04	IDR 127.00	+0.79%	IDR 126.00	IDR 140.00	IDR 124.00	4.13M
2026-08-03	IDR 126.00	0.00%	IDR 125.00	IDR 135.00	IDR 123.00	698.30K
2026-07-31	IDR 126.00	-0.79%	IDR 124.00	IDR 128.00	IDR 123.00	494.70K
2026-07-30	IDR 127.00	-3.05%	IDR 131.00	IDR 134.00	IDR 125.00	1.36M
2026-07-29	IDR 131.00	+5.65%	IDR 128.00	IDR 159.00	IDR 124.00	17.64M
2026-07-28	IDR 124.00	+0.81%	IDR 123.00	IDR 127.00	IDR 123.00	67.20K
2026-07-27	IDR 123.00	+0.82%	IDR 122.00	IDR 133.00	IDR 122.00	323.80K
2026-07-24	IDR 122.00	-3.94%	IDR 127.00	IDR 127.00	IDR 121.00	213.20K
2026-07-23	IDR 127.00	0.00%	IDR 127.00	IDR 133.00	IDR 126.00	96.20K
2026-07-22	IDR 127.00	-0.78%	IDR 130.00	IDR 136.00	IDR 127.00	514.50K
2026-07-21	IDR 128.00	+0.79%	IDR 127.00	IDR 129.00	IDR 126.00	42.10K
2026-07-20	IDR 127.00	-0.78%	IDR 128.00	IDR 135.00	IDR 125.00	68.90K
2026-07-17	IDR 128.00	+1.59%	IDR 128.00	IDR 132.00	IDR 122.00	635.00K
2026-07-16	IDR 126.00	+1.61%	IDR 124.00	IDR 141.00	IDR 124.00	2.82M
2026-07-15	IDR 124.00	+3.33%	IDR 123.00	IDR 137.00	IDR 122.00	2.04M
2026-07-14	IDR 120.00	-1.64%	IDR 122.00	IDR 122.00	IDR 119.00	11.30K
2026-07-13	IDR 122.00	+0.83%	IDR 121.00	IDR 124.00	IDR 119.00	114.00K
2026-07-10	IDR 121.00	0.00%	IDR 121.00	IDR 125.00	IDR 121.00	11.60K
2026-07-09	IDR 121.00	0.00%	IDR 123.00	IDR 126.00	IDR 121.00	17.60K
2026-07-08	IDR 121.00	-1.63%	IDR 124.00	IDR 126.00	IDR 121.00	169.70K
2026-07-07	IDR 123.00	+4.24%	IDR 119.00	IDR 131.00	IDR 118.00	1.40M
2026-07-06	IDR 118.00	-1.67%	IDR 118.00	IDR 119.00	IDR 116.00	77.70K
2026-07-03	IDR 120.00	+1.69%	IDR 117.00	IDR 120.00	IDR 116.00	13.00K
2026-07-02	IDR 118.00	0.00%	IDR 118.00	IDR 120.00	IDR 118.00	60.60K
2026-07-01	IDR 118.00	+0.85%	IDR 117.00	IDR 122.00	IDR 115.00	116.40K
2026-06-30	IDR 117.00	-2.50%	IDR 117.00	IDR 117.00	IDR 117.00	10.30K
2026-06-29	IDR 120.00	+1.69%	IDR 118.00	IDR 120.00	IDR 117.00	4.20K
2026-06-26	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 117.00	6.20K
2026-06-25	IDR 118.00	-4.84%	IDR 119.00	IDR 121.00	IDR 117.00	32.70K
2026-06-24	IDR 124.00	0.00%	IDR 124.00	IDR 124.00	IDR 117.00	104.20K
2026-06-23	IDR 124.00	-0.80%	IDR 124.00	IDR 125.00	IDR 120.00	121.60K
2026-06-22	IDR 125.00	+0.81%	IDR 124.00	IDR 125.00	IDR 124.00	9.90K
2026-06-19	IDR 124.00	-1.59%	IDR 126.00	IDR 129.00	IDR 123.00	42.30K
2026-06-18	IDR 126.00	+1.61%	IDR 123.00	IDR 127.00	IDR 122.00	50.40K
2026-06-17	IDR 124.00	-3.13%	IDR 128.00	IDR 131.00	IDR 123.00	310.70K
2026-06-15	IDR 128.00	+7.56%	IDR 117.00	IDR 130.00	IDR 116.00	847.70K
2026-06-12	IDR 119.00	+3.48%	IDR 119.00	IDR 120.00	IDR 113.00	236.70K
2026-06-11	IDR 115.00	-3.36%	IDR 119.00	IDR 119.00	IDR 113.00	248.20K
2026-06-10	IDR 119.00	+3.48%	IDR 116.00	IDR 123.00	IDR 116.00	102.70K
2026-06-09	IDR 115.00	+3.60%	IDR 110.00	IDR 130.00	IDR 102.00	945.60K
2026-06-08	IDR 111.00	-6.72%	IDR 119.00	IDR 119.00	IDR 104.00	138.70K
2026-06-05	IDR 119.00	-2.46%	IDR 120.00	IDR 124.00	IDR 119.00	413.60K
2026-06-04	IDR 122.00	-2.40%	IDR 125.00	IDR 125.00	IDR 121.00	146.30K
2026-06-03	IDR 125.00	-5.30%	IDR 131.00	IDR 136.00	IDR 125.00	403.90K
2026-06-02	IDR 132.00	+4.76%	IDR 124.00	IDR 137.00	IDR 121.00	1.19M
2026-05-29	IDR 126.00	-3.82%	IDR 125.00	IDR 129.00	IDR 121.00	306.20K
2026-05-28	IDR 131.00	0.00%	IDR 131.00	IDR 131.00	IDR 131.00	0
2026-05-27	IDR 131.00	0.00%	IDR 131.00	IDR 131.00	IDR 131.00	0