Duta Pertiwi Nusantara Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	400.00	412.00	398.00	398.00	380.51	293,300
2023-07-31	400.00	410.00	394.00	406.00	388.16	1,183,900
2023-07-28	400.00	404.00	400.00	404.00	386.24	66,200
2023-07-27	400.00	406.00	400.00	402.00	384.33	7,400
2023-07-26	406.00	410.00	400.00	400.00	382.42	298,700
2023-07-25	402.00	408.00	402.00	406.00	388.16	46,500
2023-07-24	406.00	408.00	402.00	402.00	384.33	335,500
2023-07-21	408.00	408.00	404.00	406.00	388.16	11,700
2023-07-20	404.00	408.00	402.00	408.00	390.07	34,700
2023-07-18	404.00	406.00	400.00	404.00	386.24	43,000
2023-07-17	404.00	408.00	400.00	404.00	386.24	62,500
2023-07-14	406.00	406.00	402.00	404.00	386.24	34,900
2023-07-13	406.00	406.00	400.00	404.00	386.24	155,800
2023-07-12	406.00	406.00	404.00	406.00	388.16	49,600
2023-07-11	404.00	406.00	402.00	406.00	388.16	27,600
2023-07-10	404.00	410.00	402.00	404.00	386.24	12,100
2023-07-07	408.00	408.00	400.00	404.00	386.24	137,600
2023-07-06	410.00	410.00	402.00	404.00	386.24	365,300
2023-07-05	410.00	410.00	400.00	410.00	391.98	295,800
2023-07-04	404.00	410.00	404.00	410.00	377.35	212,600
2023-07-03	414.00	414.00	402.00	402.00	369.99	440,300
2023-06-27	412.00	414.00	406.00	410.00	377.35	202,400
2023-06-26	408.00	414.00	406.00	412.00	379.20	110,300
2023-06-23	402.00	408.00	402.00	408.00	375.51	55,400
2023-06-22	406.00	406.00	400.00	402.00	369.99	34,400
2023-06-21	400.00	406.00	400.00	406.00	373.67	174,600
2023-06-20	402.00	404.00	400.00	400.00	368.15	274,200
2023-06-19	404.00	408.00	400.00	404.00	371.83	90,500
2023-06-16	398.00	404.00	398.00	402.00	369.99	62,600
2023-06-15	402.00	402.00	400.00	400.00	368.15	23,400
2023-06-14	400.00	402.00	398.00	402.00	369.99	53,700
2023-06-13	404.00	404.00	398.00	400.00	368.15	285,800
2023-06-12	396.00	404.00	394.00	404.00	371.83	73,000
2023-06-09	400.00	400.00	396.00	400.00	368.15	68,100
2023-06-08	396.00	400.00	396.00	400.00	368.15	28,000
2023-06-07	400.00	400.00	400.00	400.00	368.15	29,900
2023-06-06	404.00	404.00	392.00	400.00	368.15	48,300
2023-06-05	400.00	404.00	392.00	400.00	368.15	35,800
2023-05-31	404.00	410.00	398.00	400.00	368.15	97,200
2023-05-30	400.00	406.00	400.00	404.00	371.83	35,400
2023-05-29	402.00	402.00	400.00	400.00	368.15	45,100
2023-05-26	402.00	402.00	398.00	402.00	369.99	41,000
2023-05-25	410.00	414.00	396.00	402.00	369.99	386,700
2023-05-24	388.00	412.00	388.00	394.00	362.63	120,900
2023-05-23	398.00	404.00	392.00	396.00	364.47	66,400
2023-05-22	400.00	404.00	398.00	402.00	369.99	28,100
2023-05-19	396.00	404.00	390.00	404.00	371.83	436,800
2023-05-17	398.00	406.00	392.00	396.00	364.47	15,300
2023-05-16	396.00	400.00	392.00	398.00	366.31	52,900
2023-05-15	398.00	400.00	394.00	396.00	364.47	127,200
2023-05-12	392.00	396.00	392.00	396.00	364.47	57,700
2023-05-11	390.00	398.00	390.00	390.00	358.95	66,900
2023-05-10	388.00	400.00	388.00	388.00	357.11	111,900
2023-05-09	388.00	394.00	388.00	394.00	362.63	53,700
2023-05-08	390.00	394.00	390.00	390.00	358.95	37,300
2023-05-05	390.00	394.00	388.00	390.00	358.95	258,200
2023-05-04	388.00	396.00	388.00	392.00	360.79	299,900
2023-05-03	394.00	396.00	382.00	388.00	357.11	317,500
2023-05-02	396.00	396.00	386.00	396.00	364.47	32,600
2023-04-28	396.00	396.00	392.00	396.00	364.47	122,100

← NewerPage 14 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.