Duta Pertiwi Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 356.00 | 356.00 | 340.00 | 350.00 | 343.11 | 168,000 |
| 2024-08-02 | 364.00 | 366.00 | 352.00 | 358.00 | 350.95 | 256,600 |
| 2024-08-01 | 376.00 | 378.00 | 354.00 | 364.00 | 356.83 | 488,700 |
| 2024-07-31 | 386.00 | 386.00 | 376.00 | 376.00 | 368.60 | 132,400 |
| 2024-07-30 | 386.00 | 386.00 | 384.00 | 384.00 | 376.44 | 1,700 |
| 2024-07-29 | 384.00 | 384.00 | 376.00 | 378.00 | 370.56 | 17,900 |
| 2024-07-26 | 380.00 | 382.00 | 380.00 | 380.00 | 372.52 | 11,000 |
| 2024-07-25 | 382.00 | 386.00 | 382.00 | 382.00 | 374.48 | 15,500 |
| 2024-07-24 | 380.00 | 380.00 | 380.00 | 380.00 | 372.52 | 7,600 |
| 2024-07-23 | 382.00 | 382.00 | 380.00 | 382.00 | 374.48 | 21,000 |
| 2024-07-22 | 386.00 | 386.00 | 386.00 | 386.00 | 378.40 | 13,300 |
| 2024-07-19 | 380.00 | 380.00 | 378.00 | 380.00 | 372.52 | 8,600 |
| 2024-07-18 | 384.00 | 384.00 | 378.00 | 380.00 | 372.52 | 15,700 |
| 2024-07-17 | 382.00 | 382.00 | 378.00 | 382.00 | 374.48 | 23,100 |
| 2024-07-16 | 380.00 | 394.00 | 380.00 | 380.00 | 372.52 | 51,800 |
| 2024-07-15 | 388.00 | 394.00 | 374.00 | 382.00 | 374.48 | 37,400 |
| 2024-07-12 | 394.00 | 394.00 | 394.00 | 394.00 | 386.24 | 100 |
| 2024-07-11 | 382.00 | 396.00 | 382.00 | 384.00 | 376.44 | 3,900 |
| 2024-07-10 | 380.00 | 390.00 | 380.00 | 382.00 | 374.48 | 1,300 |
| 2024-07-09 | 384.00 | 394.00 | 380.00 | 380.00 | 372.52 | 6,100 |
| 2024-07-08 | 384.00 | 386.00 | 380.00 | 384.00 | 376.44 | 19,100 |
| 2024-07-05 | 388.00 | 388.00 | 384.00 | 384.00 | 376.44 | 1,200 |
| 2024-07-04 | 388.00 | 388.00 | 376.00 | 384.00 | 376.44 | 10,500 |
| 2024-07-03 | 388.00 | 388.00 | 388.00 | 388.00 | 380.36 | 7,800 |
| 2024-07-02 | 386.00 | 388.00 | 386.00 | 388.00 | 380.36 | 8,600 |
| 2024-07-01 | 400.00 | 400.00 | 380.00 | 386.00 | 378.40 | 57,200 |
| 2024-06-28 | 404.00 | 412.00 | 388.00 | 404.00 | 386.24 | 85,100 |
| 2024-06-27 | 406.00 | 406.00 | 400.00 | 404.00 | 386.24 | 5,500 |
| 2024-06-26 | 400.00 | 400.00 | 388.00 | 388.00 | 370.95 | 5,000 |
| 2024-06-25 | 384.00 | 388.00 | 384.00 | 386.00 | 369.04 | 6,800 |
| 2024-06-24 | 384.00 | 384.00 | 380.00 | 382.00 | 365.21 | 49,300 |
| 2024-06-21 | 386.00 | 386.00 | 384.00 | 384.00 | 367.12 | 2,800 |
| 2024-06-20 | 386.00 | 386.00 | 386.00 | 386.00 | 369.04 | 1,600 |
| 2024-06-19 | 382.00 | 382.00 | 382.00 | 382.00 | 365.21 | 0 |
| 2024-06-14 | 386.00 | 386.00 | 382.00 | 382.00 | 365.21 | 26,700 |
| 2024-06-13 | 386.00 | 386.00 | 386.00 | 386.00 | 369.04 | 700 |
| 2024-06-12 | 386.00 | 388.00 | 382.00 | 388.00 | 370.95 | 13,900 |
| 2024-06-11 | 384.00 | 390.00 | 384.00 | 388.00 | 370.95 | 3,900 |
| 2024-06-10 | 400.00 | 400.00 | 380.00 | 384.00 | 367.12 | 40,800 |
| 2024-06-07 | 390.00 | 390.00 | 386.00 | 386.00 | 369.04 | 3,900 |
| 2024-06-06 | 384.00 | 394.00 | 380.00 | 386.00 | 369.04 | 12,100 |
| 2024-06-05 | 392.00 | 400.00 | 390.00 | 396.00 | 378.60 | 9,500 |
| 2024-06-04 | 396.00 | 400.00 | 392.00 | 392.00 | 374.77 | 16,600 |
| 2024-06-03 | 396.00 | 398.00 | 396.00 | 396.00 | 378.60 | 1,200 |
| 2024-05-31 | 388.00 | 388.00 | 386.00 | 388.00 | 370.95 | 400 |
| 2024-05-30 | 400.00 | 400.00 | 374.00 | 398.00 | 380.51 | 5,800 |
| 2024-05-29 | 420.00 | 420.00 | 374.00 | 400.00 | 382.42 | 7,800 |
| 2024-05-28 | 400.00 | 402.00 | 400.00 | 402.00 | 384.33 | 5,800 |
| 2024-05-27 | 404.00 | 404.00 | 386.00 | 398.00 | 380.51 | 2,700 |
| 2024-05-22 | 400.00 | 404.00 | 400.00 | 404.00 | 386.24 | 900 |
| 2024-05-21 | 404.00 | 404.00 | 400.00 | 400.00 | 382.42 | 600 |
| 2024-05-20 | 404.00 | 404.00 | 404.00 | 404.00 | 386.24 | 100 |
| 2024-05-17 | 402.00 | 404.00 | 384.00 | 404.00 | 386.24 | 34,200 |
| 2024-05-16 | 388.00 | 412.00 | 388.00 | 402.00 | 384.33 | 11,400 |
| 2024-05-15 | 384.00 | 412.00 | 384.00 | 412.00 | 393.89 | 83,100 |
| 2024-05-14 | 404.00 | 404.00 | 400.00 | 400.00 | 382.42 | 1,800 |
| 2024-05-13 | 400.00 | 404.00 | 400.00 | 402.00 | 384.33 | 400 |
| 2024-05-08 | 416.00 | 416.00 | 416.00 | 416.00 | 397.72 | 5,500 |
| 2024-05-07 | 404.00 | 416.00 | 404.00 | 416.00 | 397.72 | 54,200 |
| 2024-05-06 | 420.00 | 428.00 | 402.00 | 406.00 | 388.16 | 2,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-23 | 5.0000 IDR |
| 2024-07-01 | 10.0000 IDR |
| 2023-07-05 | 15.0000 IDR |
| 2022-06-28 | 15.0000 IDR |
| 2020-09-08 | 3.0000 IDR |
| 2019-06-27 | 6.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.