IDX · AREA · stock
PT Dunia Virtual Online Tbk (AREA) stock price history
Every IDX trading session of PT Dunia Virtual Online Tbk from Apr 1, 2024 to Nov 13, 2026: 623 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AREA adjusted close, 2024 to 2026
- IDR 630.00
- All time high, 2025
- IDR 635.00
- 52 week high, IDR 139.00 low
- 623
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
AREA key facts
- PT Dunia Virtual Online Tbk (AREA) closed at IDR 148.00 on Nov 13, 2026 on IDX.
- AREA's all time high close is IDR 630.00, set on May 16, 2025; its all time low close is IDR 100.00 on Apr 3, 2024.
- AREA's 52 week range is IDR 139.00 to IDR 635.00.
- AREA returned -71.5% over the year to Nov 13, 2026.
- Since Apr 1, 2024 AREA returned +6%, +2.4% a year compounded.
- AREA's deepest drawdown was -77.9% from Sep 29, 2025 to Nov 11, 2026.
- DataCedar holds 623 daily sessions of AREA history from Apr 1, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AREA price chart, 2024 to 2026
AREA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -55.4% |
| 3 months | -45.2% |
| 6 months | -51.6% |
| Year to date | -72.3% |
| 1 year | -71.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 1, 2024 | +6.5% |
| Compound annual growth, 2.6 years | +2.4% |
AREA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 630.00 on May 16, 2025
- All time low close
- IDR 100.00 on Apr 3, 2024
- 52 week high
- IDR 635.00 on Dec 19, 2025
- 52 week low
- IDR 139.00 on Nov 11, 2026
- Deepest drawdown
- -77.9% from Sep 29, 2025 to Nov 11, 2026, not yet recovered
- Best single session
- +25.0% on Jun 3, 2024
- Worst single session
- -25.0% on May 31, 2024
- Volatility, 1 year annualised
- 66.6%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +167%
- Worst calendar year
- 2025, +167%
AREA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Apr 1, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 545.00 | IDR 555.00 | IDR 139.00 | IDR 148.00 | -72.3% | 324.8M | 208 |
| 2025 | IDR 200.00 | IDR 695.00 | IDR 185.00 | IDR 535.00 | +167.5% | 859.6M | 236 |
| 2024 | IDR 152.00 | IDR 260.00 | IDR 96.00 | IDR 200.00 | n/a | 3.8B | 179 |
AREA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 148.00 | -29.5% |
| October 2026 | IDR 210.00 | -31.4% |
| September 2026 | IDR 306.00 | -11.0% |
| August 2026 | IDR 344.00 | +22.0% |
| July 2026 | IDR 282.00 | +25.9% |
| June 2026 | IDR 224.00 | +5.7% |
| May 2026 | IDR 212.00 | -34.6% |
| April 2026 | IDR 324.00 | +5.9% |
| March 2026 | IDR 306.00 | -20.3% |
| February 2026 | IDR 384.00 | -10.3% |
| January 2026 | IDR 428.00 | -20.0% |
| December 2025 | IDR 535.00 | 0.0% |
About the AREA data
Daily bars. 623 sessions from Apr 1, 2024 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 1, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AAREA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
AREA share price history
