Stock listing
IDX:DART PT Duta Anggada Realty Tbk Saham
Follow PT Duta Anggada Realty Tbk into a list and get an email when it puts out news.
Share price · IDX:DART
118.00 IDR 0.00 (0.0%)
Close on Nov 2, 2026
- Day range
- 114.00 – 118.00 IDRNov 2, 2026
- Volume
- 108,700 sharesNov 2, 2026
- Market cap
- 370.7B IDRAt the close on Nov 2, 2026 · price × 3.14B shares outstanding
- 52-week range
- 102.00 – 240.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 371.7M IDRMedian day 587,000 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:DART · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 118.00 | 0.00 | 0.0% | 118.00 | 118.00 | 114.00 | 108,700 | |
| 118.00 | -8.00 | -6.3% | 125.00 | 128.00 | 118.00 | 298,600 | |
| 126.00 | -4.00 | -3.1% | 134.00 | 134.00 | 125.00 | 151,200 | |
| 130.00 | +6.00 | +4.8% | 125.00 | 150.00 | 124.00 | 3,009,200 | |
| 124.00 | -3.00 | -2.4% | 128.00 | 150.00 | 124.00 | 362,400 | |
| 127.00 | +2.00 | +1.6% | 126.00 | 127.00 | 124.00 | 57,500 | |
| 125.00 | +4.00 | +3.3% | 124.00 | 127.00 | 123.00 | 104,700 | |
| 121.00 | +2.00 | +1.7% | 119.00 | 124.00 | 118.00 | 41,200 | |
| 119.00 | 0.00 | 0.0% | 120.00 | 120.00 | 118.00 | 58,000 | |
| 119.00 | +3.00 | +2.6% | 113.00 | 142.00 | 113.00 | 381,600 | |
| 116.00 | -7.00 | -5.7% | 115.00 | 122.00 | 115.00 | 193,800 | |
| 123.00 | -21.00 | -14.6% | 140.00 | 140.00 | 123.00 | 294,900 | |
| 144.00 | -7.00 | -4.6% | 151.00 | 151.00 | 144.00 | 143,800 | |
| 151.00 | +1.00 | +0.7% | 149.00 | 159.00 | 149.00 | 29,200 | |
| 150.00 | -5.00 | -3.2% | 154.00 | 160.00 | 150.00 | 94,200 | |
| 155.00 | -2.00 | -1.3% | 157.00 | 157.00 | 155.00 | 80,900 | |
| 157.00 | -3.00 | -1.9% | 160.00 | 160.00 | 156.00 | 166,300 | |
| 160.00 | +1.00 | +0.6% | 159.00 | 163.00 | 155.00 | 407,900 | |
| 159.00 | +2.00 | +1.3% | 164.00 | 165.00 | 159.00 | 923,100 | |
| 157.00 | +5.00 | +3.3% | 152.00 | 159.00 | 151.00 | 81,100 | |
| 152.00 | 0.00 | 0.0% | 154.00 | 155.00 | 150.00 | 247,400 | |
| 152.00 | 0.00 | 0.0% | 152.00 | 154.00 | 151.00 | 37,800 | |
| 152.00 | 0.00 | 0.0% | 155.00 | 157.00 | 151.00 | 70,400 | |
| 152.00 | +5.00 | +3.4% | 146.00 | 160.00 | 143.00 | 973,400 | |
| 147.00 | +2.00 | +1.4% | 142.00 | 147.00 | 140.00 | 55,100 | |
| 145.00 | -3.00 | -2.0% | 150.00 | 150.00 | 141.00 | 177,300 | |
| 148.00 | -7.00 | -4.5% | 159.00 | 166.00 | 146.00 | 894,700 | |
| 155.00 | -10.00 | -6.1% | 166.00 | 168.00 | 154.00 | 1,364,800 | |
| 165.00 | -1.00 | -0.6% | 169.00 | 169.00 | 150.00 | 2,160,000 | |
| 166.00 | -5.00 | -2.9% | 171.00 | 172.00 | 165.00 | 449,900 | |
| 171.00 | +3.00 | +1.8% | 169.00 | 174.00 | 164.00 | 1,661,400 | |
| 168.00 | +2.00 | +1.2% | 167.00 | 182.00 | 166.00 | 1,448,000 | |
| 166.00 | -1.00 | -0.6% | 168.00 | 172.00 | 164.00 | 853,600 | |
| 167.00 | -2.00 | -1.2% | 175.00 | 187.00 | 167.00 | 3,708,400 | |
| 169.00 | +11.00 | +7.0% | 157.00 | 178.00 | 157.00 | 10,705,200 | |
| 158.00 | +1.00 | +0.6% | 159.00 | 165.00 | 153.00 | 826,100 | |
| 157.00 | -2.00 | -1.3% | 157.00 | 158.00 | 154.00 | 560,400 | |
| 159.00 | -1.00 | -0.6% | 162.00 | 163.00 | 159.00 | 139,600 | |
| 160.00 | -1.00 | -0.6% | 162.00 | 165.00 | 159.00 | 336,000 | |
| 161.00 | 0.00 | 0.0% | 162.00 | 174.00 | 161.00 | 3,141,000 | |
| 161.00 | -1.00 | -0.6% | 162.00 | 163.00 | 158.00 | 360,800 | |
| 162.00 | -1.00 | -0.6% | 163.00 | 166.00 | 160.00 | 456,300 | |
| 163.00 | 0.00 | 0.0% | 163.00 | 170.00 | 162.00 | 1,114,900 | |
| 163.00 | -1.00 | -0.6% | 163.00 | 171.00 | 162.00 | 2,939,600 | |
| 164.00 | +1.00 | +0.6% | 163.00 | 167.00 | 162.00 | 414,200 | |
| 163.00 | -1.00 | -0.6% | 166.00 | 166.00 | 160.00 | 1,179,700 | |
| 164.00 | 0.00 | 0.0% | 165.00 | 169.00 | 162.00 | 1,486,200 | |
| 164.00 | +2.00 | +1.2% | 163.00 | 173.00 | 156.00 | 1,997,400 | |
| 162.00 | -5.00 | -3.0% | 167.00 | 167.00 | 161.00 | 626,100 | |
| 167.00 | 0.00 | 0.0% | 167.00 | 167.00 | 167.00 | 0 | |
| 167.00 | -1.00 | -0.6% | 169.00 | 169.00 | 164.00 | 613,600 | |
| 168.00 | +4.00 | +2.4% | 164.00 | 168.00 | 161.00 | 1,091,200 | |
| 164.00 | -2.00 | -1.2% | 166.00 | 171.00 | 163.00 | 1,591,000 | |
| 166.00 | 0.00 | 0.0% | 173.00 | 175.00 | 165.00 | 2,136,500 | |
| 166.00 | 0.00 | 0.0% | 165.00 | 175.00 | 160.00 | 6,728,200 | |
| 166.00 | 0.00 | 0.0% | 166.00 | 166.00 | 166.00 | 0 | |
| 166.00 | -16.00 | -8.8% | 162.00 | 175.00 | 162.00 | 10,024,700 | |
| 182.00 | -32.00 | -15.0% | 188.00 | 195.00 | 182.00 | 9,138,300 | |
| 214.00 | +55.00 | +34.6% | 165.00 | 214.00 | 163.00 | 30,816,900 | |
| 159.00 | +19.00 | +13.6% | 141.00 | 181.00 | 139.00 | 13,949,400 | |
| 140.00 | 0.00 | 0.0% | 143.00 | 143.00 | 140.00 | 408,700 | |
| 140.00 | +3.00 | +2.2% | 137.00 | 144.00 | 133.00 | 2,033,000 | |
| 137.00 | +2.00 | +1.5% | 136.00 | 138.00 | 130.00 | 1,193,600 | |
| 135.00 | +8.00 | +6.3% | 129.00 | 158.00 | 127.00 | 12,447,700 | |
| 127.00 | +1.00 | +0.8% | 126.00 | 140.00 | 124.00 | 4,132,500 | |
| 126.00 | 0.00 | 0.0% | 125.00 | 135.00 | 123.00 | 698,300 |
- Ticker
- IDX:DART
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 22, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 22, 2026
Closed 121.00 (+1.7%) on Oct 22, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 160.00 (+0.6%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Aug 14, 2026
Closed 166.00 (0.0%) on Aug 17, 2026
Maturity of Corporate Bond/sukuk
Jul 10, 2026
Closed 122.00 (+0.8%) on Jul 13, 2026
Exchange Announcement Initial Listing of Corporate Bond/Sukuk
Jul 2, 2026
Closed 120.00 (+1.7%) on Jul 3, 2026
Submission of Company Prospectus
Jun 26, 2026
Closed 120.00 (+1.7%) on Jun 29, 2026
Pengumuman atas Perubahan dan atau Tambahan Informasi atas Keterbukaan Informasi dalam rangka Penawaran Umum Berkelanjutan Kepada Pemodal Profesional Obligasi Berkelanjutan IV Duta Anggada Realty Tahap II Tahun 2026.
Jun 25, 2026
Closed 118.00 (0.0%) on Jun 26, 2026
Public Expose Report Disclosure - Annual
Jun 24, 2026
Closed 118.00 (-4.8%) on Jun 25, 2026
Advertisement Submission
Jun 23, 2026
Closed 124.00 (0.0%) on Jun 24, 2026
Payment Information of Coupon/Profit Sharing/Ijarah Fee/Principal
Jun 22, 2026
Closed 124.00 (-0.8%) on Jun 23, 2026
PT Duta Anggada Realty Tbk on 6ix
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 22, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Duta Anggada Realty Tbk.