IDX · DWGL · stock
PT Dwi Guna Laksana Tbk (DWGL) stock price history
Every IDX trading session of PT Dwi Guna Laksana Tbk from Dec 13, 2017 to Sep 28, 2026: 2,156 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.
DWGL adjusted close, 2017 to 2026
- IDR 950.00
- All time high, 2025
- IDR 1,075
- 52 week high, IDR 199.00 low
- 2,156
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
DWGL key facts
- PT Dwi Guna Laksana Tbk (DWGL) closed at IDR 206.00 on Sep 28, 2026 on IDX.
- DWGL's all time high close is IDR 950.00, set on Oct 8, 2025; its all time low close is IDR 70.00 on Jan 3, 2019.
- DWGL's 52 week range is IDR 199.00 to IDR 1,075.
- DWGL returned -66.0% over the year to Sep 28, 2026 and +3.5% over five years.
- Since Dec 13, 2017 DWGL returned -19%, -2.4% a year compounded.
- DWGL's deepest drawdown was -89.2% from Dec 27, 2017 to Jan 3, 2019.
- DataCedar holds 2,156 daily sessions of DWGL history from Dec 13, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DWGL price chart, 2017 to 2026
DWGL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.9% |
| 3 months | -3.7% |
| 6 months | -20.2% |
| Year to date | -34.0% |
| 1 year | -66.0% |
| 3 years | +71.7% |
| 5 years | +3.5% |
| 10 years | n/a |
| Since Dec 13, 2017 | -18.9% |
| Compound annual growth, 8.8 years | -2.4% |
DWGL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 950.00 on Oct 8, 2025
- All time low close
- IDR 70.00 on Jan 3, 2019
- 52 week high
- IDR 1,075 on Oct 20, 2025
- 52 week low
- IDR 199.00 on Mar 9, 2026
- Deepest drawdown
- -89.2% from Dec 27, 2017 to Jan 3, 2019, recovered Oct 2, 2025
- Best single session
- +35.0% on Jul 6, 2023
- Worst single session
- -24.9% on Dec 27, 2019
- Volatility, 1 year annualised
- 102.4%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2019, +439%
- Worst calendar year
- 2018, -88%
DWGL 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. 2017 starts on Dec 13, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 312.00 | IDR 442.00 | IDR 199.00 | IDR 206.00 | -34.0% | 688.6M | 178 |
| 2025 | IDR 226.00 | IDR 1,075 | IDR 130.00 | IDR 312.00 | +24.8% | 1.8B | 236 |
| 2024 | IDR 117.00 | IDR 276.00 | IDR 93.00 | IDR 250.00 | +115.5% | 80.2M | 237 |
| 2023 | IDR 175.00 | IDR 242.00 | IDR 83.00 | IDR 116.00 | -32.6% | 123.5M | 239 |
| 2022 | IDR 190.00 | IDR 290.00 | IDR 158.00 | IDR 172.00 | -9.0% | 38.7M | 246 |
| 2021 | IDR 165.00 | IDR 270.00 | IDR 132.00 | IDR 189.00 | +15.2% | 130.6M | 247 |
| 2020 | IDR 390.00 | IDR 390.00 | IDR 154.00 | IDR 164.00 | -57.7% | 327.6M | 242 |
| 2019 | IDR 72.00 | IDR 468.00 | IDR 68.00 | IDR 388.00 | +438.9% | 309.5M | 257 |
| 2018 | IDR 605.00 | IDR 690.00 | IDR 70.00 | IDR 72.00 | -88.1% | 340M | 261 |
| 2017 | IDR 254.00 | IDR 740.00 | IDR 238.00 | IDR 605.00 | n/a | 317.6M | 13 |
DWGL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 206.00 | -17.6% |
| August 2026 | IDR 250.00 | -32.4% |
| July 2026 | IDR 370.00 | +66.7% |
| June 2026 | IDR 222.00 | -11.2% |
| May 2026 | IDR 250.00 | -9.4% |
| April 2026 | IDR 276.00 | +10.4% |
| March 2026 | IDR 250.00 | +4.2% |
| February 2026 | IDR 240.00 | -16.1% |
| January 2026 | IDR 286.00 | -8.3% |
| December 2025 | IDR 312.00 | -7.1% |
| November 2025 | IDR 336.00 | -27.3% |
| October 2025 | IDR 462.00 | -23.6% |
About the DWGL data
Daily bars. 2,156 sessions from Dec 13, 2017 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 Dec 13, 2017, 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/DWGL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
DWGL share price history
