Duta Pertiwi Nusantara Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	394.00	396.00	384.00	388.00	357.11	282,800
2023-04-26	388.00	398.00	384.00	396.00	364.47	278,000
2023-04-18	382.00	386.00	382.00	386.00	355.27	24,300
2023-04-17	386.00	388.00	386.00	386.00	355.27	70,000
2023-04-14	386.00	390.00	380.00	384.00	353.42	29,400
2023-04-13	382.00	386.00	380.00	386.00	355.27	28,700
2023-04-12	384.00	386.00	380.00	384.00	353.42	93,300
2023-04-11	386.00	386.00	378.00	384.00	353.42	146,600
2023-04-10	382.00	382.00	380.00	380.00	349.74	206,200
2023-04-06	390.00	390.00	380.00	382.00	351.58	1,407,200
2023-04-05	386.00	390.00	382.00	388.00	357.11	158,600
2023-04-04	386.00	398.00	382.00	390.00	358.95	241,000
2023-04-03	392.00	392.00	386.00	388.00	357.11	46,800
2023-03-31	390.00	402.00	380.00	390.00	358.95	595,100
2023-03-30	394.00	394.00	388.00	392.00	360.79	80,500
2023-03-29	388.00	396.00	388.00	392.00	360.79	93,300
2023-03-28	392.00	400.00	386.00	388.00	357.11	945,400
2023-03-27	396.00	398.00	388.00	398.00	366.31	70,600
2023-03-24	394.00	400.00	390.00	392.00	360.79	122,900
2023-03-21	398.00	400.00	394.00	394.00	362.63	17,100
2023-03-20	392.00	398.00	388.00	398.00	366.31	394,400
2023-03-17	392.00	398.00	392.00	396.00	364.47	30,600
2023-03-16	394.00	394.00	390.00	392.00	360.79	360,900
2023-03-15	398.00	400.00	390.00	396.00	364.47	265,200
2023-03-14	408.00	410.00	392.00	396.00	364.47	793,900
2023-03-13	400.00	410.00	400.00	410.00	377.35	376,600
2023-03-10	402.00	408.00	398.00	402.00	369.99	279,300
2023-03-09	400.00	408.00	398.00	402.00	369.99	96,700
2023-03-08	402.00	406.00	398.00	400.00	368.15	224,300
2023-03-07	400.00	416.00	398.00	402.00	369.99	370,900
2023-03-06	404.00	406.00	400.00	400.00	368.15	141,200
2023-03-03	404.00	410.00	404.00	404.00	371.83	164,100
2023-03-02	406.00	408.00	398.00	404.00	371.83	130,800
2023-03-01	398.00	414.00	396.00	404.00	371.83	1,129,500
2023-02-28	404.00	408.00	398.00	398.00	366.31	223,700
2023-02-27	404.00	408.00	402.00	404.00	371.83	167,300
2023-02-24	398.00	404.00	398.00	404.00	371.83	1,644,800
2023-02-23	392.00	398.00	382.00	398.00	366.31	1,416,500
2023-02-22	392.00	394.00	388.00	392.00	360.79	47,300
2023-02-21	390.00	394.00	390.00	392.00	360.79	115,700
2023-02-20	392.00	392.00	386.00	392.00	360.79	110,400
2023-02-17	386.00	392.00	386.00	392.00	360.79	325,400
2023-02-16	384.00	392.00	382.00	386.00	355.27	392,500
2023-02-15	384.00	386.00	382.00	384.00	353.42	51,100
2023-02-14	382.00	388.00	380.00	386.00	355.27	290,400
2023-02-13	390.00	392.00	378.00	382.00	351.58	1,275,600
2023-02-10	388.00	392.00	384.00	390.00	358.95	220,200
2023-02-09	392.00	394.00	386.00	388.00	357.11	104,800
2023-02-08	390.00	394.00	384.00	392.00	360.79	235,000
2023-02-07	388.00	392.00	386.00	390.00	358.95	132,800
2023-02-06	386.00	390.00	386.00	386.00	355.27	141,500
2023-02-03	386.00	386.00	382.00	386.00	355.27	221,000
2023-02-02	384.00	386.00	382.00	386.00	355.27	89,500
2023-02-01	382.00	386.00	380.00	384.00	353.42	184,100
2023-01-31	388.00	390.00	378.00	382.00	351.58	1,163,200
2023-01-30	386.00	398.00	382.00	386.00	355.27	294,500
2023-01-27	386.00	392.00	382.00	386.00	355.27	1,305,900
2023-01-26	390.00	392.00	386.00	386.00	355.27	62,800
2023-01-25	396.00	420.00	386.00	388.00	357.11	1,143,800
2023-01-24	388.00	398.00	388.00	396.00	364.47	144,900

← NewerPage 15 of 21 · 1,216 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.