PT Dwi Guna Laksana Tbk DWGL
IDX · Indonesia · Energy Minerals
IDR 210.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 206.00 | -1.90% | IDR 210.00 | IDR 210.00 | IDR 204.00 | 538.40K |
| 2026-10-01 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 212.00 | IDR 206.00 | 916.30K |
| 2026-09-30 | IDR 208.00 | -0.95% | IDR 212.00 | IDR 222.00 | IDR 206.00 | 2.00M |
| 2026-09-29 | IDR 210.00 | +1.94% | IDR 208.00 | IDR 210.00 | IDR 200.00 | 2.16M |
| 2026-09-28 | IDR 206.00 | -4.63% | IDR 216.00 | IDR 216.00 | IDR 204.00 | 3.52M |
| 2026-09-25 | IDR 216.00 | -5.26% | IDR 222.00 | IDR 228.00 | IDR 210.00 | 5.56M |
| 2026-09-24 | IDR 228.00 | -0.87% | IDR 234.00 | IDR 234.00 | IDR 222.00 | 2.50M |
| 2026-09-23 | IDR 230.00 | +4.55% | IDR 222.00 | IDR 236.00 | IDR 216.00 | 3.81M |
| 2026-09-22 | IDR 220.00 | -0.90% | IDR 224.00 | IDR 226.00 | IDR 216.00 | 2.27M |
| 2026-09-21 | IDR 222.00 | 0.00% | IDR 224.00 | IDR 226.00 | IDR 220.00 | 2.38M |
| 2026-09-18 | IDR 222.00 | -1.77% | IDR 226.00 | IDR 230.00 | IDR 222.00 | 3.36M |
| 2026-09-17 | IDR 226.00 | -2.59% | IDR 232.00 | IDR 234.00 | IDR 224.00 | 3.87M |
| 2026-09-16 | IDR 232.00 | +0.87% | IDR 230.00 | IDR 240.00 | IDR 228.00 | 4.14M |
| 2026-09-15 | IDR 230.00 | +2.68% | IDR 226.00 | IDR 236.00 | IDR 222.00 | 4.99M |
| 2026-09-14 | IDR 224.00 | -4.27% | IDR 238.00 | IDR 238.00 | IDR 216.00 | 10.69M |
| 2026-09-11 | IDR 234.00 | -0.85% | IDR 232.00 | IDR 236.00 | IDR 228.00 | 3.72M |
| 2026-09-10 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 238.00 | IDR 230.00 | 6.16M |
| 2026-09-09 | IDR 236.00 | -1.67% | IDR 240.00 | IDR 240.00 | IDR 232.00 | 9.47M |
| 2026-09-08 | IDR 240.00 | -3.23% | IDR 248.00 | IDR 250.00 | IDR 234.00 | 17.79M |
| 2026-09-07 | IDR 248.00 | 0.00% | IDR 252.00 | IDR 254.00 | IDR 240.00 | 6.09M |
| 2026-09-04 | IDR 248.00 | +2.48% | IDR 244.00 | IDR 262.00 | IDR 244.00 | 34.90M |
| 2026-09-03 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 246.00 | IDR 236.00 | 5.47M |
| 2026-09-02 | IDR 242.00 | 0.00% | IDR 246.00 | IDR 248.00 | IDR 236.00 | 7.40M |
| 2026-09-01 | IDR 242.00 | -3.20% | IDR 250.00 | IDR 250.00 | IDR 230.00 | 21.67M |
| 2026-08-31 | IDR 250.00 | -14.97% | IDR 298.00 | IDR 298.00 | IDR 250.00 | 63.46M |
| 2026-08-28 | IDR 294.00 | 0.00% | IDR 296.00 | IDR 302.00 | IDR 286.00 | 3.05M |
| 2026-08-27 | IDR 294.00 | +2.80% | IDR 280.00 | IDR 302.00 | IDR 280.00 | 2.82M |
| 2026-08-26 | IDR 286.00 | -7.74% | IDR 308.00 | IDR 308.00 | IDR 284.00 | 5.46M |
| 2026-08-24 | IDR 310.00 | +8.39% | IDR 286.00 | IDR 310.00 | IDR 278.00 | 15.43M |
| 2026-08-21 | IDR 286.00 | -5.30% | IDR 302.00 | IDR 302.00 | IDR 282.00 | 7.43M |
| 2026-08-20 | IDR 302.00 | -3.21% | IDR 312.00 | IDR 326.00 | IDR 290.00 | 9.59M |
| 2026-08-19 | IDR 312.00 | -11.86% | IDR 352.00 | IDR 352.00 | IDR 310.00 | 9.50M |
| 2026-08-18 | IDR 354.00 | +1.14% | IDR 348.00 | IDR 372.00 | IDR 342.00 | 5.35M |
| 2026-08-14 | IDR 350.00 | -1.69% | IDR 356.00 | IDR 370.00 | IDR 340.00 | 2.52M |
| 2026-08-13 | IDR 356.00 | -6.32% | IDR 390.00 | IDR 390.00 | IDR 356.00 | 7.10M |
| 2026-08-12 | IDR 380.00 | -10.80% | IDR 410.00 | IDR 418.00 | IDR 372.00 | 10.23M |
| 2026-08-11 | IDR 426.00 | +7.58% | IDR 396.00 | IDR 442.00 | IDR 390.00 | 15.81M |
| 2026-08-10 | IDR 396.00 | 0.00% | IDR 400.00 | IDR 410.00 | IDR 390.00 | 2.91M |
| 2026-08-07 | IDR 396.00 | -1.00% | IDR 406.00 | IDR 412.00 | IDR 392.00 | 4.25M |
| 2026-08-06 | IDR 400.00 | +6.95% | IDR 384.00 | IDR 426.00 | IDR 382.00 | 17.86M |
| 2026-08-05 | IDR 374.00 | +2.75% | IDR 364.00 | IDR 380.00 | IDR 364.00 | 2.95M |
| 2026-08-04 | IDR 364.00 | +1.68% | IDR 362.00 | IDR 386.00 | IDR 338.00 | 7.17M |
| 2026-08-03 | IDR 358.00 | -3.24% | IDR 376.00 | IDR 386.00 | IDR 352.00 | 4.28M |
| 2026-07-31 | IDR 370.00 | -2.63% | IDR 388.00 | IDR 398.00 | IDR 352.00 | 7.43M |
| 2026-07-30 | IDR 380.00 | +9.20% | IDR 350.00 | IDR 388.00 | IDR 330.00 | 28.95M |
| 2026-07-29 | IDR 348.00 | +21.68% | IDR 278.00 | IDR 348.00 | IDR 252.00 | 72.37M |
| 2026-07-28 | IDR 286.00 | +24.35% | IDR 228.00 | IDR 286.00 | IDR 224.00 | 12.53M |
| 2026-07-27 | IDR 230.00 | 0.00% | IDR 230.00 | IDR 232.00 | IDR 224.00 | 107.20K |
| 2026-07-24 | IDR 230.00 | -1.71% | IDR 234.00 | IDR 234.00 | IDR 224.00 | 287.40K |
| 2026-07-23 | IDR 234.00 | +3.54% | IDR 226.00 | IDR 238.00 | IDR 224.00 | 718.30K |
| 2026-07-22 | IDR 226.00 | -3.42% | IDR 240.00 | IDR 240.00 | IDR 224.00 | 441.00K |
| 2026-07-21 | IDR 234.00 | +2.63% | IDR 228.00 | IDR 234.00 | IDR 226.00 | 712.50K |
| 2026-07-20 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 230.00 | IDR 222.00 | 342.30K |
| 2026-07-17 | IDR 228.00 | +0.88% | IDR 226.00 | IDR 228.00 | IDR 222.00 | 134.40K |
| 2026-07-16 | IDR 226.00 | +0.89% | IDR 224.00 | IDR 228.00 | IDR 220.00 | 71.30K |
| 2026-07-15 | IDR 224.00 | +0.90% | IDR 224.00 | IDR 228.00 | IDR 222.00 | 224.50K |
| 2026-07-14 | IDR 222.00 | +0.91% | IDR 220.00 | IDR 224.00 | IDR 218.00 | 274.00K |
| 2026-07-13 | IDR 220.00 | -1.79% | IDR 224.00 | IDR 224.00 | IDR 216.00 | 195.00K |
| 2026-07-10 | IDR 224.00 | 0.00% | IDR 222.00 | IDR 226.00 | IDR 218.00 | 174.80K |
| 2026-07-09 | IDR 224.00 | +0.90% | IDR 220.00 | IDR 224.00 | IDR 218.00 | 164.20K |
| 2026-07-08 | IDR 222.00 | -0.89% | IDR 224.00 | IDR 224.00 | IDR 216.00 | 77.90K |
| 2026-07-07 | IDR 224.00 | +2.75% | IDR 220.00 | IDR 224.00 | IDR 220.00 | 115.10K |
| 2026-07-06 | IDR 218.00 | -0.91% | IDR 222.00 | IDR 224.00 | IDR 214.00 | 57.60K |
| 2026-07-03 | IDR 220.00 | +2.80% | IDR 214.00 | IDR 222.00 | IDR 214.00 | 130.00K |
| 2026-07-02 | IDR 214.00 | -3.60% | IDR 224.00 | IDR 224.00 | IDR 214.00 | 318.60K |
| 2026-07-01 | IDR 222.00 | 0.00% | IDR 222.00 | IDR 226.00 | IDR 216.00 | 129.00K |
| 2026-06-30 | IDR 222.00 | +0.91% | IDR 224.00 | IDR 224.00 | IDR 216.00 | 69.60K |
| 2026-06-29 | IDR 220.00 | +2.80% | IDR 222.00 | IDR 230.00 | IDR 214.00 | 192.90K |
| 2026-06-26 | IDR 214.00 | -8.55% | IDR 234.00 | IDR 234.00 | IDR 214.00 | 490.40K |
| 2026-06-25 | IDR 234.00 | +1.74% | IDR 236.00 | IDR 236.00 | IDR 222.00 | 304.30K |
| 2026-06-24 | IDR 230.00 | -2.54% | IDR 240.00 | IDR 242.00 | IDR 230.00 | 470.80K |
| 2026-06-23 | IDR 236.00 | -7.09% | IDR 254.00 | IDR 256.00 | IDR 236.00 | 1.45M |
| 2026-06-22 | IDR 254.00 | +4.10% | IDR 244.00 | IDR 268.00 | IDR 242.00 | 6.70M |
| 2026-06-19 | IDR 244.00 | -2.40% | IDR 250.00 | IDR 250.00 | IDR 240.00 | 269.30K |
| 2026-06-18 | IDR 250.00 | -0.79% | IDR 252.00 | IDR 252.00 | IDR 242.00 | 152.30K |
| 2026-06-17 | IDR 252.00 | +0.80% | IDR 254.00 | IDR 256.00 | IDR 250.00 | 391.50K |
| 2026-06-15 | IDR 250.00 | -1.57% | IDR 256.00 | IDR 260.00 | IDR 248.00 | 632.10K |
| 2026-06-12 | IDR 254.00 | -0.78% | IDR 256.00 | IDR 258.00 | IDR 252.00 | 442.80K |
| 2026-06-11 | IDR 256.00 | +0.79% | IDR 254.00 | IDR 258.00 | IDR 250.00 | 556.60K |
| 2026-06-10 | IDR 254.00 | -5.93% | IDR 270.00 | IDR 270.00 | IDR 254.00 | 842.40K |
| 2026-06-09 | IDR 270.00 | +0.75% | IDR 266.00 | IDR 278.00 | IDR 252.00 | 1.86M |
| 2026-06-08 | IDR 268.00 | +1.52% | IDR 270.00 | IDR 270.00 | IDR 234.00 | 2.63M |
| 2026-06-05 | IDR 264.00 | +8.20% | IDR 244.00 | IDR 270.00 | IDR 232.00 | 2.32M |
| 2026-06-04 | IDR 244.00 | +1.67% | IDR 226.00 | IDR 248.00 | IDR 220.00 | 597.20K |
| 2026-06-03 | IDR 240.00 | 0.00% | IDR 248.00 | IDR 248.00 | IDR 216.00 | 1.18M |
| 2026-06-02 | IDR 240.00 | -4.00% | IDR 250.00 | IDR 250.00 | IDR 240.00 | 675.60K |
| 2026-05-29 | IDR 250.00 | -1.57% | IDR 252.00 | IDR 260.00 | IDR 236.00 | 527.10K |
| 2026-05-28 | IDR 254.00 | 0.00% | IDR 254.00 | IDR 254.00 | IDR 254.00 | 0 |
| 2026-05-27 | IDR 254.00 | 0.00% | IDR 254.00 | IDR 254.00 | IDR 254.00 | 0 |
| 2026-05-26 | IDR 254.00 | 0.00% | IDR 254.00 | IDR 262.00 | IDR 248.00 | 487.20K |