Duta Pertiwi Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 422.00 | 422.00 | 400.00 | 420.00 | 401.54 | 4,100 |
| 2024-05-02 | 400.00 | 430.00 | 400.00 | 422.00 | 403.45 | 51,000 |
| 2024-04-30 | 394.00 | 412.00 | 390.00 | 400.00 | 382.42 | 42,600 |
| 2024-04-29 | 390.00 | 390.00 | 390.00 | 390.00 | 372.86 | 100 |
| 2024-04-26 | 430.00 | 430.00 | 430.00 | 430.00 | 411.10 | 0 |
| 2024-04-25 | 420.00 | 430.00 | 420.00 | 430.00 | 411.10 | 2,200 |
| 2024-04-24 | 416.00 | 424.00 | 410.00 | 420.00 | 401.54 | 28,000 |
| 2024-04-23 | 410.00 | 420.00 | 408.00 | 408.00 | 390.07 | 303,300 |
| 2024-04-22 | 400.00 | 422.00 | 400.00 | 422.00 | 403.45 | 19,200 |
| 2024-04-19 | 406.00 | 406.00 | 400.00 | 400.00 | 382.42 | 1,800 |
| 2024-04-18 | 410.00 | 412.00 | 406.00 | 406.00 | 388.16 | 1,600 |
| 2024-04-17 | 410.00 | 412.00 | 410.00 | 412.00 | 393.89 | 2,500 |
| 2024-04-16 | 416.00 | 416.00 | 388.00 | 410.00 | 391.98 | 45,700 |
| 2024-04-05 | 418.00 | 418.00 | 414.00 | 416.00 | 397.72 | 2,300 |
| 2024-04-04 | 424.00 | 424.00 | 416.00 | 416.00 | 397.72 | 800 |
| 2024-04-03 | 410.00 | 418.00 | 408.00 | 418.00 | 399.63 | 35,100 |
| 2024-04-02 | 414.00 | 428.00 | 402.00 | 412.00 | 393.89 | 44,400 |
| 2024-04-01 | 398.00 | 434.00 | 380.00 | 434.00 | 414.93 | 345,500 |
| 2024-03-28 | 404.00 | 416.00 | 404.00 | 416.00 | 397.72 | 106,000 |
| 2024-03-27 | 406.00 | 420.00 | 406.00 | 420.00 | 401.54 | 153,000 |
| 2024-03-26 | 420.00 | 420.00 | 402.00 | 414.00 | 395.80 | 6,600 |
| 2024-03-25 | 430.00 | 430.00 | 414.00 | 418.00 | 399.63 | 5,800 |
| 2024-03-22 | 428.00 | 428.00 | 416.00 | 418.00 | 399.63 | 1,800 |
| 2024-03-21 | 420.00 | 420.00 | 420.00 | 420.00 | 401.54 | 1,900 |
| 2024-03-20 | 430.00 | 430.00 | 416.00 | 430.00 | 411.10 | 62,000 |
| 2024-03-19 | 416.00 | 434.00 | 390.00 | 420.00 | 401.54 | 53,600 |
| 2024-03-18 | 412.00 | 434.00 | 410.00 | 434.00 | 414.93 | 77,200 |
| 2024-03-15 | 414.00 | 426.00 | 414.00 | 426.00 | 407.28 | 6,900 |
| 2024-03-14 | 428.00 | 428.00 | 428.00 | 428.00 | 409.19 | 100 |
| 2024-03-13 | 416.00 | 428.00 | 416.00 | 428.00 | 409.19 | 11,100 |
| 2024-03-08 | 422.00 | 426.00 | 422.00 | 426.00 | 407.28 | 53,900 |
| 2024-03-07 | 424.00 | 424.00 | 424.00 | 424.00 | 405.37 | 10,700 |
| 2024-03-06 | 426.00 | 426.00 | 410.00 | 426.00 | 407.28 | 300 |
| 2024-03-05 | 424.00 | 426.00 | 424.00 | 426.00 | 407.28 | 6,000 |
| 2024-03-04 | 418.00 | 426.00 | 418.00 | 424.00 | 405.37 | 4,800 |
| 2024-03-01 | 412.00 | 426.00 | 412.00 | 422.00 | 403.45 | 135,700 |
| 2024-02-29 | 408.00 | 414.00 | 400.00 | 414.00 | 395.80 | 71,500 |
| 2024-02-28 | 406.00 | 410.00 | 394.00 | 408.00 | 390.07 | 13,800 |
| 2024-02-27 | 400.00 | 408.00 | 398.00 | 408.00 | 390.07 | 13,000 |
| 2024-02-26 | 398.00 | 398.00 | 388.00 | 398.00 | 380.51 | 31,400 |
| 2024-02-23 | 398.00 | 398.00 | 392.00 | 398.00 | 380.51 | 11,900 |
| 2024-02-22 | 398.00 | 402.00 | 394.00 | 398.00 | 380.51 | 15,300 |
| 2024-02-21 | 402.00 | 416.00 | 394.00 | 398.00 | 380.51 | 41,500 |
| 2024-02-20 | 400.00 | 402.00 | 400.00 | 402.00 | 384.33 | 500 |
| 2024-02-19 | 400.00 | 406.00 | 396.00 | 402.00 | 384.33 | 5,500 |
| 2024-02-16 | 406.00 | 406.00 | 400.00 | 400.00 | 382.42 | 1,800 |
| 2024-02-15 | 400.00 | 406.00 | 398.00 | 406.00 | 388.16 | 1,900 |
| 2024-02-13 | 394.00 | 402.00 | 394.00 | 400.00 | 382.42 | 1,700 |
| 2024-02-12 | 396.00 | 406.00 | 394.00 | 394.00 | 376.68 | 2,300 |
| 2024-02-07 | 400.00 | 402.00 | 396.00 | 396.00 | 378.60 | 5,800 |
| 2024-02-06 | 412.00 | 412.00 | 412.00 | 412.00 | 393.89 | 100 |
| 2024-02-05 | 410.00 | 416.00 | 400.00 | 416.00 | 397.72 | 32,000 |
| 2024-02-02 | 406.00 | 412.00 | 400.00 | 400.00 | 382.42 | 9,700 |
| 2024-02-01 | 400.00 | 428.00 | 400.00 | 406.00 | 388.16 | 111,500 |
| 2024-01-31 | 410.00 | 474.00 | 400.00 | 400.00 | 382.42 | 160,000 |
| 2024-01-30 | 410.00 | 410.00 | 410.00 | 410.00 | 391.98 | 100 |
| 2024-01-29 | 416.00 | 416.00 | 400.00 | 410.00 | 391.98 | 11,900 |
| 2024-01-26 | 416.00 | 416.00 | 414.00 | 414.00 | 395.80 | 400 |
| 2024-01-25 | 416.00 | 418.00 | 400.00 | 414.00 | 395.80 | 5,100 |
| 2024-01-24 | 414.00 | 414.00 | 414.00 | 414.00 | 395.80 | 0 |
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.