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
116.00 IDR -7.00 (-5.7%)
Close on Oct 19, 2026
- Day range
- 115.00 – 122.00 IDROct 19, 2026
- Volume
- 193,800 sharesOct 19, 2026
- Market cap
- 364.4B IDRAt the close on Oct 19, 2026 · price × 3.14B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · IDX:DART · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 248,300 | |
| 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 | -7.00 | -4.5% | 154.00 | 160.00 | 150.00 | 94,200 | |
| 157.00 | 0.00 | 0.0% | 157.00 | 157.00 | 157.00 | 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 | |
| 126.00 | -1.00 | -0.8% | 124.00 | 128.00 | 123.00 | 494,700 | |
| 127.00 | -4.00 | -3.1% | 131.00 | 134.00 | 125.00 | 1,362,800 | |
| 131.00 | +7.00 | +5.6% | 128.00 | 159.00 | 124.00 | 17,641,000 | |
| 124.00 | +1.00 | +0.8% | 123.00 | 127.00 | 123.00 | 67,200 | |
| 123.00 | +1.00 | +0.8% | 122.00 | 133.00 | 122.00 | 323,800 | |
| 122.00 | -5.00 | -3.9% | 127.00 | 127.00 | 121.00 | 213,200 | |
| 127.00 | 0.00 | 0.0% | 127.00 | 133.00 | 126.00 | 96,200 | |
| 127.00 | -1.00 | -0.8% | 130.00 | 136.00 | 127.00 | 514,500 | |
| 128.00 | +1.00 | +0.8% | 127.00 | 129.00 | 126.00 | 42,100 | |
| 127.00 | -1.00 | -0.8% | 128.00 | 135.00 | 125.00 | 68,900 |
- Ticker
- IDX:DART
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
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
PT Duta Anggada Realty Tbk on 6ix
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Duta Anggada Realty Tbk.