PT Dunia Virtual Online Tbk (IDX:AREA)
Indonesia
· Delayed Price · Currency is IDR 580.00
+35.00 (6.42%)
At close: Dec 5, 2025
IDX:AREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 545.00 | 625.00 | 530.00 | 580.00 | 580.00 | 6.42% | 5,593,200 |
| Dec 4, 2025 | 530.00 | 550.00 | 520.00 | 545.00 | 545.00 | 4.81% | 2,750,900 |
| Dec 3, 2025 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | -2.80% | 4,168,800 |
| Dec 2, 2025 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | -0.93% | 2,108,900 |
| Dec 1, 2025 | 545.00 | 545.00 | 525.00 | 540.00 | 540.00 | 0.93% | 2,762,400 |
| Nov 28, 2025 | 525.00 | 535.00 | 525.00 | 535.00 | 535.00 | 1.90% | 4,095,900 |
| Nov 27, 2025 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | -1.87% | 1,444,800 |
| Nov 26, 2025 | 530.00 | 535.00 | 520.00 | 535.00 | 535.00 | 0.94% | 2,411,500 |
| Nov 25, 2025 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | - | 3,900,700 |
| Nov 24, 2025 | 545.00 | 545.00 | 520.00 | 530.00 | 530.00 | 0.95% | 1,610,000 |
| Nov 21, 2025 | 550.00 | 550.00 | 520.00 | 525.00 | 525.00 | -4.55% | 2,189,400 |
| Nov 20, 2025 | 545.00 | 565.00 | 540.00 | 550.00 | 550.00 | 1.85% | 4,421,000 |
| Nov 19, 2025 | 535.00 | 575.00 | 535.00 | 540.00 | 540.00 | 0.93% | 2,703,600 |
| Nov 18, 2025 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | 1.90% | 2,230,100 |
| Nov 17, 2025 | 520.00 | 530.00 | 510.00 | 525.00 | 525.00 | 0.96% | 2,681,000 |
| Nov 14, 2025 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | - | 935,800 |
| Nov 13, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 185,700 |
| Nov 12, 2025 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | -2.80% | 918,800 |
| Nov 11, 2025 | 525.00 | 535.00 | 515.00 | 535.00 | 535.00 | 1.90% | 1,119,700 |
| Nov 10, 2025 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | -1.87% | 1,045,400 |
| Nov 7, 2025 | 540.00 | 540.00 | 525.00 | 535.00 | 535.00 | -0.93% | 1,282,600 |
| Nov 6, 2025 | 540.00 | 540.00 | 525.00 | 540.00 | 540.00 | - | 1,173,400 |
| Nov 5, 2025 | 555.00 | 555.00 | 530.00 | 540.00 | 540.00 | -2.70% | 947,200 |
| Nov 4, 2025 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | - | 1,239,300 |
| Nov 3, 2025 | 545.00 | 555.00 | 540.00 | 555.00 | 555.00 | 1.83% | 1,451,400 |
| Oct 31, 2025 | 545.00 | 550.00 | 530.00 | 545.00 | 545.00 | - | 2,715,300 |
| Oct 30, 2025 | 535.00 | 545.00 | 530.00 | 545.00 | 545.00 | 1.87% | 2,173,000 |
| Oct 29, 2025 | 540.00 | 540.00 | 520.00 | 535.00 | 535.00 | 1.90% | 1,927,300 |
| Oct 28, 2025 | 510.00 | 530.00 | 510.00 | 525.00 | 525.00 | 2.94% | 2,064,900 |
| Oct 27, 2025 | 540.00 | 540.00 | 510.00 | 510.00 | 510.00 | -5.56% | 1,167,700 |
| Oct 24, 2025 | 545.00 | 545.00 | 515.00 | 540.00 | 540.00 | - | 2,174,500 |
| Oct 23, 2025 | 505.00 | 545.00 | 500.00 | 540.00 | 540.00 | 6.93% | 4,525,500 |
| Oct 22, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 820,300 |
| Oct 21, 2025 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | -0.98% | 1,383,500 |
| Oct 20, 2025 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.99% | 619,200 |
| Oct 17, 2025 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | - | 1,775,700 |
| Oct 16, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 912,500 |
| Oct 15, 2025 | 500.00 | 505.00 | 496.00 | 505.00 | 505.00 | - | 2,049,400 |
| Oct 14, 2025 | 510.00 | 530.00 | 500.00 | 505.00 | 505.00 | -0.98% | 2,449,200 |
| Oct 13, 2025 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | -0.97% | 2,572,800 |
| Oct 10, 2025 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | 0.98% | 1,946,300 |
| Oct 9, 2025 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | - | 2,328,300 |
| Oct 8, 2025 | 530.00 | 530.00 | 500.00 | 510.00 | 510.00 | -3.77% | 3,687,700 |
| Oct 7, 2025 | 565.00 | 570.00 | 525.00 | 530.00 | 530.00 | -7.02% | 5,950,900 |
| Oct 6, 2025 | 570.00 | 575.00 | 555.00 | 570.00 | 570.00 | - | 1,812,300 |
| Oct 3, 2025 | 565.00 | 585.00 | 560.00 | 570.00 | 570.00 | - | 1,902,900 |
| Oct 2, 2025 | 615.00 | 615.00 | 550.00 | 570.00 | 570.00 | -5.00% | 1,712,800 |
| Oct 1, 2025 | 605.00 | 620.00 | 590.00 | 600.00 | 600.00 | -0.83% | 2,773,600 |
| Sep 30, 2025 | 630.00 | 635.00 | 600.00 | 605.00 | 605.00 | -3.97% | 4,078,000 |
| Sep 29, 2025 | 550.00 | 630.00 | 540.00 | 630.00 | 630.00 | 14.55% | 14,162,800 |