Duta Pertiwi Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 396.00 | 398.00 | 384.00 | 388.00 | 357.11 | 1,255,200 |
| 2023-01-19 | 394.00 | 398.00 | 390.00 | 396.00 | 364.47 | 98,900 |
| 2023-01-18 | 394.00 | 416.00 | 390.00 | 394.00 | 362.63 | 296,800 |
| 2023-01-17 | 394.00 | 396.00 | 388.00 | 394.00 | 362.63 | 859,500 |
| 2023-01-16 | 396.00 | 396.00 | 392.00 | 394.00 | 362.63 | 131,900 |
| 2023-01-13 | 392.00 | 396.00 | 388.00 | 396.00 | 364.47 | 119,200 |
| 2023-01-12 | 396.00 | 408.00 | 390.00 | 390.00 | 358.95 | 571,800 |
| 2023-01-11 | 394.00 | 398.00 | 392.00 | 396.00 | 364.47 | 290,400 |
| 2023-01-10 | 402.00 | 418.00 | 394.00 | 402.00 | 369.99 | 238,600 |
| 2023-01-09 | 420.00 | 420.00 | 400.00 | 402.00 | 369.99 | 1,357,200 |
| 2023-01-06 | 420.00 | 424.00 | 404.00 | 420.00 | 386.56 | 1,563,400 |
| 2023-01-05 | 390.00 | 462.00 | 380.00 | 412.00 | 379.20 | 4,433,400 |
| 2023-01-04 | 398.00 | 404.00 | 388.00 | 388.00 | 357.11 | 226,500 |
| 2023-01-03 | 396.00 | 400.00 | 390.00 | 398.00 | 366.31 | 99,400 |
| 2023-01-02 | 400.00 | 400.00 | 390.00 | 394.00 | 362.63 | 116,500 |
| 2022-12-30 | 406.00 | 406.00 | 388.00 | 400.00 | 368.15 | 855,500 |
| 2022-12-29 | 404.00 | 412.00 | 394.00 | 396.00 | 364.47 | 491,200 |
| 2022-12-28 | 410.00 | 412.00 | 400.00 | 404.00 | 371.83 | 70,400 |
| 2022-12-27 | 420.00 | 422.00 | 400.00 | 402.00 | 369.99 | 1,057,400 |
| 2022-12-26 | 404.00 | 430.00 | 400.00 | 420.00 | 386.56 | 385,200 |
| 2022-12-23 | 402.00 | 406.00 | 396.00 | 400.00 | 368.15 | 96,400 |
| 2022-12-22 | 400.00 | 404.00 | 394.00 | 400.00 | 368.15 | 89,800 |
| 2022-12-21 | 396.00 | 400.00 | 394.00 | 398.00 | 366.31 | 29,000 |
| 2022-12-20 | 392.00 | 402.00 | 392.00 | 402.00 | 369.99 | 95,900 |
| 2022-12-19 | 400.00 | 404.00 | 388.00 | 398.00 | 366.31 | 4,158,200 |
| 2022-12-16 | 404.00 | 406.00 | 394.00 | 398.00 | 366.31 | 2,107,500 |
| 2022-12-15 | 424.00 | 424.00 | 400.00 | 400.00 | 368.15 | 811,700 |
| 2022-12-14 | 408.00 | 422.00 | 402.00 | 422.00 | 388.40 | 908,300 |
| 2022-12-13 | 402.00 | 410.00 | 400.00 | 408.00 | 375.51 | 231,300 |
| 2022-12-12 | 398.00 | 402.00 | 396.00 | 402.00 | 369.99 | 103,100 |
| 2022-12-09 | 404.00 | 408.00 | 396.00 | 398.00 | 366.31 | 555,300 |
| 2022-12-08 | 400.00 | 402.00 | 398.00 | 402.00 | 369.99 | 183,900 |
| 2022-12-07 | 400.00 | 402.00 | 394.00 | 402.00 | 369.99 | 1,398,700 |
| 2022-12-06 | 402.00 | 402.00 | 396.00 | 400.00 | 368.15 | 791,400 |
| 2022-12-05 | 402.00 | 406.00 | 396.00 | 404.00 | 371.83 | 83,500 |
| 2022-12-02 | 408.00 | 408.00 | 388.00 | 402.00 | 369.99 | 525,900 |
| 2022-12-01 | 402.00 | 412.00 | 400.00 | 408.00 | 375.51 | 1,258,900 |
| 2022-11-30 | 396.00 | 402.00 | 394.00 | 402.00 | 369.99 | 904,900 |
| 2022-11-29 | 396.00 | 398.00 | 394.00 | 396.00 | 364.47 | 175,800 |
| 2022-11-28 | 396.00 | 398.00 | 392.00 | 398.00 | 366.31 | 56,000 |
| 2022-11-25 | 390.00 | 400.00 | 390.00 | 396.00 | 364.47 | 94,700 |
| 2022-11-24 | 392.00 | 404.00 | 388.00 | 398.00 | 366.31 | 314,900 |
| 2022-11-23 | 404.00 | 406.00 | 398.00 | 400.00 | 368.15 | 186,500 |
| 2022-11-22 | 396.00 | 404.00 | 394.00 | 404.00 | 371.83 | 141,500 |
| 2022-11-21 | 396.00 | 402.00 | 390.00 | 396.00 | 364.47 | 45,700 |
| 2022-11-18 | 390.00 | 406.00 | 388.00 | 398.00 | 366.31 | 618,900 |
| 2022-11-17 | 392.00 | 394.00 | 380.00 | 388.00 | 357.11 | 182,300 |
| 2022-11-16 | 390.00 | 390.00 | 380.00 | 390.00 | 358.95 | 71,900 |
| 2022-11-15 | 390.00 | 394.00 | 388.00 | 394.00 | 362.63 | 141,900 |
| 2022-11-14 | 396.00 | 396.00 | 380.00 | 390.00 | 358.95 | 197,700 |
| 2022-11-11 | 398.00 | 402.00 | 382.00 | 398.00 | 366.31 | 373,900 |
| 2022-11-10 | 398.00 | 398.00 | 388.00 | 398.00 | 366.31 | 78,400 |
| 2022-11-09 | 404.00 | 404.00 | 390.00 | 390.00 | 358.95 | 457,600 |
| 2022-11-08 | 396.00 | 402.00 | 392.00 | 402.00 | 369.99 | 228,600 |
| 2022-11-07 | 398.00 | 400.00 | 388.00 | 394.00 | 362.63 | 469,300 |
| 2022-11-04 | 406.00 | 406.00 | 390.00 | 400.00 | 368.15 | 418,800 |
| 2022-11-03 | 406.00 | 414.00 | 398.00 | 406.00 | 373.67 | 85,900 |
| 2022-11-02 | 406.00 | 418.00 | 392.00 | 406.00 | 373.67 | 566,200 |
| 2022-11-01 | 412.00 | 414.00 | 392.00 | 406.00 | 373.67 | 1,201,600 |
| 2022-10-31 | 416.00 | 430.00 | 404.00 | 412.00 | 379.20 | 1,038,900 |
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.