What is the all time high of DART?

PT Duta Anggada Realty Tbk. (DART) closed at its highest ever adjusted price, IDR 878.98, on Jun 3, 2013. Its lowest close was IDR 26.37 on Mar 14, 2003.

How much has DART returned over the last 10 years?

-77.7% in price terms from the close ten years before Sep 28, 2026, which is -13.9% a year compounded. Over one year the return is -17.1%; over five years -28.9%.

What was the worst drawdown in DART history?

-91.7% from the Jun 3, 2013 peak to the Jun 11, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does DART historical data go?

The daily series starts on Jun 19, 2002 and runs to Sep 28, 2026: 6,015 trading sessions across 24.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are DART historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get DART historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 19, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for DART?

Among complete calendar years, 2003 was the best at +142.9% and 2021 the worst at -54.1%, measured close to close.

IDX · DART · stock

PT Duta Anggada Realty Tbk. (DART) stock price history

Every IDX trading session of PT Duta Anggada Realty Tbk. from Jun 19, 2002 to Sep 28, 2026: 6,015 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.

Get DART data, free key Year by year table

DART adjusted close, 2002 to 2026

DARTPT Duta Anggada Realty Tbk.

IDR 145.00-17.1% over one year

IDR 878.98
All time high, 2013: IDR 240.00
52 week high, IDR 102.00 low: 6,015
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

DART key facts

PT Duta Anggada Realty Tbk. (DART) closed at IDR 145.00 on Sep 28, 2026 on IDX.
DART's all time high close is IDR 878.98, set on Jun 3, 2013; its all time low close is IDR 26.37 on Mar 14, 2003.
DART's 52 week range is IDR 102.00 to IDR 240.00.
DART returned -17.1% over the year to Sep 28, 2026 and -28.9% over five years.
Over ten years DART returned -78%, -13.9% a year compounded.
DART's deepest drawdown was -91.7% from Jun 3, 2013 to Jun 11, 2024.
DataCedar holds 6,015 daily sessions of DART history from Jun 19, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DART price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DART returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-11.6%
3 months	+22.9%
6 months	+9.0%
Year to date	-23.7%
1 year	-17.1%
3 years	+3.6%
5 years	-28.9%
10 years	-77.7%
Since Jun 19, 2002	+199.9%
Compound annual growth, 24.3 years	+4.6%

DART records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 878.98 on Jun 3, 2013
All time low close: IDR 26.37 on Mar 14, 2003
52 week high: IDR 240.00 on Nov 12, 2025
52 week low: IDR 102.00 on Jun 9, 2026
Deepest drawdown: -91.7% from Jun 3, 2013 to Jun 11, 2024, not yet recovered
Best single session: +35.7% on Nov 29, 2002
Worst single session: -68.8% on Jun 3, 2021
Volatility, 1 year annualised: 68.5%
Sessions closing higher, 1 year: 37%
Growth of 1 since 2002: 3.0×
Best calendar year: 2003, +143%
Worst calendar year: 2021, -54%

DART 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. 2002 starts on Jun 19, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 196.00	IDR 214.00	IDR 102.00	IDR 145.00	-23.7%	262.1M	179
2025	IDR 175.00	IDR 240.00	IDR 118.00	IDR 190.00	+13.1%	218.4M	236
2024	IDR 130.00	IDR 298.00	IDR 71.00	IDR 168.00	+31.3%	281.1M	237
2023	IDR 178.00	IDR 218.00	IDR 115.00	IDR 128.00	-25.6%	41.7M	239
2022	IDR 310.00	IDR 338.00	IDR 167.00	IDR 172.00	-44.9%	304.9M	246
2021	IDR 680.00	IDR 680.00	IDR 194.00	IDR 312.00	-54.1%	464.1M	247
2020	IDR 680.00	IDR 680.00	IDR 680.00	IDR 680.00	0.0%	0	242
2019	IDR 680.00	IDR 680.00	IDR 680.00	IDR 680.00	0.0%	0	258
2018	IDR 680.00	IDR 680.00	IDR 680.00	IDR 680.00	0.0%	0	261
2017	IDR 650.00	IDR 680.00	IDR 650.00	IDR 680.00	+4.6%	0	254
2016	IDR 650.00	IDR 650.00	IDR 650.00	IDR 650.00	0.0%	0	246
2015	IDR 650.00	IDR 650.00	IDR 650.00	IDR 650.00	0.0%	0	245
2014	IDR 400.96	IDR 745.59	IDR 378.18	IDR 650.00	+60.3%	35.9M	244
2013	IDR 641.65	IDR 922.93	IDR 373.62	IDR 405.52	-35.0%	245.6M	244
2012	IDR 457.07	IDR 861.40	IDR 351.59	IDR 624.07	+63.2%	395M	246
2011	IDR 162.61	IDR 430.70	IDR 136.24	IDR 382.35	+133.9%	636.6M	247
2010	IDR 174.04	IDR 215.35	IDR 96.69	IDR 163.49	-4.6%	912.6M	245
2009	IDR 219.74	IDR 351.59	IDR 159.97	IDR 171.40	-22.0%	274.7M	244
2008	IDR 474.65	IDR 474.65	IDR 167.01	IDR 219.74	-53.7%	103.4M	239
2007	IDR 232.93	IDR 553.75	IDR 16.70	IDR 474.65	+80.0%	93.6M	247
2006	IDR 123.06	IDR 263.69	IDR 85.70	IDR 263.69	+114.3%	168.8M	259
2005	IDR 72.52	IDR 177.99	IDR 72.52	IDR 123.06	+69.7%	21.9M	247
2004	IDR 74.71	IDR 90.10	IDR 46.15	IDR 72.52	-2.9%	12.5M	262
2003	IDR 30.76	IDR 87.90	IDR 26.37	IDR 74.71	+142.9%	33M	261
2002	IDR 48.34	IDR 57.13	IDR 24.17	IDR 30.76	n/a	6.6M	140

DART monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 145.00	-11.0%
August 2026	IDR 163.00	+29.4%
July 2026	IDR 126.00	+7.7%
June 2026	IDR 117.00	-7.1%
May 2026	IDR 126.00	-21.7%
April 2026	IDR 161.00	+16.7%
March 2026	IDR 138.00	-16.4%
February 2026	IDR 165.00	-7.8%
January 2026	IDR 179.00	-5.8%
December 2025	IDR 190.00	+6.1%
November 2025	IDR 179.00	+8.5%
October 2025	IDR 165.00	-4.6%

About the DART data

Daily bars. 6,015 sessions from Jun 19, 2002 to Sep 28, 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 Sep 29, 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 Jun 19, 2002, 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/DART/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

CUAN PT Petrindo Jaya Kreasi Tbk
CYBR PT ITSEC Asia Tbk
DAAZ PT Daaz Bara Lestari Tbk
DADA PT Diamond Citra Propertindo Tbk
DATA PT Remala Abadi Tbk
DAYA PT Duta Intidaya Tbk
DCII PT DCI Indonesia Tbk
DEFI PT Danasupra Erapacific Tbk

Browse IDX

Historical data guides

Common questions

DART share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market