Duta Pertiwi Nusantara Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	496.00	550.00	496.00	525.00	501.93	934,400
2023-10-25	510.00	520.00	492.00	515.00	492.37	36,800
2023-10-24	510.00	515.00	510.00	510.00	487.59	19,500
2023-10-23	505.00	510.00	470.00	510.00	487.59	781,300
2023-10-20	505.00	505.00	505.00	505.00	482.81	0
2023-10-19	505.00	510.00	452.00	505.00	482.81	91,700
2023-10-18	500.00	515.00	484.00	505.00	482.81	76,300
2023-10-17	510.00	510.00	468.00	484.00	462.73	6,500
2023-10-16	500.00	515.00	442.00	515.00	492.37	48,800
2023-10-13	520.00	525.00	480.00	505.00	482.81	26,200
2023-10-12	496.00	530.00	478.00	520.00	497.15	321,700
2023-10-11	480.00	585.00	470.00	476.00	455.08	87,300
2023-10-10	458.00	476.00	458.00	476.00	455.08	3,700
2023-10-09	472.00	480.00	448.00	474.00	453.17	55,700
2023-10-06	464.00	472.00	424.00	472.00	451.26	18,400
2023-10-05	446.00	446.00	446.00	446.00	426.40	0
2023-10-04	460.00	468.00	446.00	446.00	426.40	29,300
2023-10-03	460.00	466.00	442.00	462.00	441.70	39,200
2023-10-02	446.00	468.00	432.00	460.00	439.78	60,700
2023-09-29	438.00	456.00	438.00	456.00	435.96	77,800
2023-09-27	450.00	464.00	442.00	456.00	435.96	586,300
2023-09-26	444.00	452.00	422.00	450.00	430.22	792,800
2023-09-25	444.00	450.00	444.00	444.00	424.49	78,600
2023-09-22	448.00	448.00	440.00	444.00	424.49	13,500
2023-09-21	426.00	442.00	426.00	442.00	422.57	25,800
2023-09-20	438.00	442.00	426.00	440.00	420.66	58,500
2023-09-19	436.00	442.00	430.00	436.00	416.84	8,000
2023-09-18	434.00	440.00	426.00	440.00	420.66	4,800
2023-09-15	436.00	442.00	434.00	440.00	420.66	40,400
2023-09-14	436.00	444.00	422.00	432.00	413.01	34,100
2023-09-13	444.00	444.00	432.00	440.00	420.66	21,000
2023-09-12	444.00	446.00	430.00	446.00	426.40	27,200
2023-09-11	444.00	446.00	426.00	444.00	424.49	242,700
2023-09-08	444.00	444.00	442.00	442.00	422.57	11,000
2023-09-07	446.00	446.00	438.00	438.00	418.75	31,000
2023-09-06	434.00	442.00	434.00	442.00	422.57	8,700
2023-09-05	436.00	446.00	430.00	434.00	414.93	63,300
2023-09-04	442.00	442.00	422.00	436.00	416.84	67,500
2023-09-01	426.00	438.00	426.00	438.00	418.75	108,000
2023-08-31	420.00	440.00	412.00	426.00	407.28	367,200
2023-08-30	414.00	422.00	414.00	422.00	403.45	70,200
2023-08-29	412.00	414.00	406.00	414.00	395.80	11,200
2023-08-28	418.00	418.00	410.00	410.00	391.98	52,400
2023-08-25	420.00	422.00	414.00	418.00	399.63	28,100
2023-08-24	408.00	420.00	408.00	420.00	401.54	34,900
2023-08-23	412.00	418.00	406.00	416.00	397.72	32,900
2023-08-22	418.00	420.00	414.00	414.00	395.80	165,800
2023-08-21	418.00	418.00	402.00	418.00	399.63	58,600
2023-08-18	422.00	422.00	402.00	418.00	399.63	235,100
2023-08-16	406.00	422.00	406.00	422.00	403.45	480,300
2023-08-15	408.00	414.00	406.00	406.00	388.16	91,200
2023-08-14	406.00	408.00	402.00	408.00	390.07	2,600
2023-08-11	404.00	412.00	404.00	406.00	388.16	2,200
2023-08-10	408.00	410.00	400.00	410.00	391.98	89,200
2023-08-09	408.00	412.00	404.00	412.00	393.89	360,200
2023-08-08	404.00	414.00	402.00	404.00	386.24	293,100
2023-08-07	402.00	404.00	402.00	404.00	386.24	2,100
2023-08-04	402.00	402.00	398.00	402.00	384.33	41,600
2023-08-03	402.00	402.00	398.00	400.00	382.42	144,900
2023-08-02	400.00	404.00	400.00	400.00	382.42	69,000

← NewerPage 13 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.