Duta Pertiwi Nusantara Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	404.00	416.00	404.00	414.00	395.80	700
2024-01-22	398.00	428.00	392.00	420.00	401.54	67,900
2024-01-19	398.00	400.00	396.00	400.00	382.42	2,600
2024-01-18	404.00	404.00	388.00	400.00	382.42	34,300
2024-01-17	406.00	408.00	398.00	404.00	386.24	124,400
2024-01-16	416.00	416.00	402.00	410.00	391.98	22,400
2024-01-15	416.00	416.00	412.00	416.00	397.72	18,900
2024-01-12	416.00	418.00	414.00	416.00	397.72	9,900
2024-01-11	434.00	434.00	414.00	420.00	401.54	3,800
2024-01-10	440.00	440.00	434.00	436.00	416.84	300
2024-01-09	426.00	430.00	424.00	430.00	411.10	65,300
2024-01-08	424.00	430.00	424.00	426.00	407.28	45,600
2024-01-05	400.00	436.00	400.00	426.00	407.28	56,300
2024-01-04	438.00	438.00	400.00	400.00	382.42	32,600
2024-01-03	436.00	436.00	404.00	420.00	401.54	19,500
2024-01-02	434.00	434.00	416.00	420.00	401.54	1,100
2023-12-29	430.00	430.00	418.00	420.00	401.54	7,900
2023-12-28	422.00	422.00	410.00	420.00	401.54	37,400
2023-12-27	440.00	446.00	420.00	422.00	403.45	22,000
2023-12-22	442.00	458.00	442.00	446.00	426.40	18,200
2023-12-21	462.00	468.00	440.00	442.00	422.57	13,200
2023-12-20	472.00	474.00	442.00	442.00	422.57	41,800
2023-12-19	452.00	466.00	390.00	462.00	441.70	154,200
2023-12-18	452.00	464.00	452.00	452.00	432.13	4,100
2023-12-15	452.00	468.00	452.00	464.00	443.61	2,100
2023-12-14	470.00	474.00	456.00	468.00	447.43	1,200
2023-12-13	478.00	478.00	476.00	476.00	455.08	600
2023-12-12	484.00	484.00	456.00	458.00	437.87	56,700
2023-12-11	458.00	488.00	458.00	486.00	464.64	9,900
2023-12-08	466.00	466.00	466.00	466.00	445.52	100
2023-12-07	470.00	470.00	458.00	468.00	447.43	51,600
2023-12-06	468.00	474.00	468.00	474.00	453.17	29,100
2023-12-05	472.00	484.00	470.00	470.00	449.34	3,900
2023-12-04	486.00	486.00	470.00	470.00	449.34	2,400
2023-12-01	466.00	498.00	454.00	468.00	447.43	59,900
2023-11-30	478.00	490.00	462.00	474.00	453.17	353,700
2023-11-29	480.00	480.00	472.00	474.00	453.17	43,200
2023-11-28	480.00	482.00	480.00	482.00	460.82	8,000
2023-11-27	482.00	482.00	476.00	482.00	460.82	70,500
2023-11-24	486.00	496.00	482.00	482.00	460.82	2,200
2023-11-23	490.00	490.00	488.00	488.00	466.55	107,400
2023-11-22	470.00	496.00	470.00	488.00	466.55	800
2023-11-21	500.00	500.00	482.00	482.00	460.82	49,800
2023-11-20	498.00	500.00	496.00	500.00	478.02	3,000
2023-11-17	500.00	500.00	474.00	498.00	476.11	2,200
2023-11-16	500.00	500.00	478.00	498.00	476.11	7,000
2023-11-15	472.00	494.00	472.00	494.00	472.29	9,600
2023-11-14	472.00	498.00	470.00	494.00	472.29	14,200
2023-11-13	498.00	500.00	464.00	498.00	476.11	59,800
2023-11-10	476.00	498.00	476.00	498.00	476.11	17,000
2023-11-09	498.00	498.00	476.00	476.00	455.08	400
2023-11-08	496.00	496.00	496.00	496.00	474.20	100
2023-11-07	494.00	494.00	476.00	492.00	470.38	1,900
2023-11-06	500.00	540.00	456.00	492.00	470.38	119,100
2023-11-03	500.00	500.00	490.00	498.00	476.11	16,200
2023-11-02	494.00	496.00	494.00	496.00	474.20	105,400
2023-11-01	500.00	530.00	496.00	496.00	474.20	11,300
2023-10-31	500.00	505.00	492.00	500.00	478.02	22,400
2023-10-30	530.00	530.00	500.00	500.00	478.02	63,700
2023-10-27	525.00	550.00	525.00	530.00	506.71	52,100

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.