Duta Pertiwi Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 390.00 | 424.00 | 390.00 | 412.00 | 379.20 | 3,575,100 |
| 2022-10-27 | 382.00 | 392.00 | 376.00 | 382.00 | 351.58 | 74,700 |
| 2022-10-26 | 376.00 | 388.00 | 370.00 | 380.00 | 349.74 | 127,800 |
| 2022-10-25 | 376.00 | 380.00 | 368.00 | 374.00 | 344.22 | 558,500 |
| 2022-10-24 | 368.00 | 378.00 | 368.00 | 374.00 | 344.22 | 25,000 |
| 2022-10-21 | 370.00 | 382.00 | 368.00 | 374.00 | 344.22 | 120,800 |
| 2022-10-20 | 368.00 | 382.00 | 364.00 | 366.00 | 336.86 | 313,000 |
| 2022-10-19 | 372.00 | 374.00 | 368.00 | 368.00 | 338.70 | 65,600 |
| 2022-10-18 | 376.00 | 378.00 | 370.00 | 370.00 | 340.54 | 280,900 |
| 2022-10-17 | 370.00 | 386.00 | 370.00 | 376.00 | 346.06 | 39,400 |
| 2022-10-14 | 374.00 | 400.00 | 366.00 | 376.00 | 346.06 | 370,700 |
| 2022-10-13 | 378.00 | 384.00 | 364.00 | 372.00 | 342.38 | 60,800 |
| 2022-10-12 | 380.00 | 380.00 | 378.00 | 378.00 | 347.90 | 23,600 |
| 2022-10-11 | 384.00 | 394.00 | 380.00 | 380.00 | 349.74 | 65,000 |
| 2022-10-10 | 380.00 | 396.00 | 376.00 | 384.00 | 353.42 | 267,300 |
| 2022-10-07 | 384.00 | 386.00 | 380.00 | 384.00 | 353.42 | 112,000 |
| 2022-10-06 | 380.00 | 384.00 | 380.00 | 384.00 | 353.42 | 70,900 |
| 2022-10-05 | 382.00 | 384.00 | 378.00 | 380.00 | 349.74 | 40,700 |
| 2022-10-04 | 382.00 | 384.00 | 378.00 | 378.00 | 347.90 | 63,400 |
| 2022-10-03 | 374.00 | 384.00 | 374.00 | 382.00 | 351.58 | 40,600 |
| 2022-09-30 | 374.00 | 378.00 | 366.00 | 374.00 | 344.22 | 62,700 |
| 2022-09-29 | 380.00 | 384.00 | 370.00 | 374.00 | 344.22 | 180,800 |
| 2022-09-28 | 382.00 | 384.00 | 380.00 | 380.00 | 349.74 | 72,000 |
| 2022-09-27 | 380.00 | 386.00 | 378.00 | 380.00 | 349.74 | 29,900 |
| 2022-09-26 | 382.00 | 386.00 | 380.00 | 380.00 | 349.74 | 141,600 |
| 2022-09-23 | 384.00 | 388.00 | 378.00 | 382.00 | 351.58 | 221,200 |
| 2022-09-22 | 384.00 | 386.00 | 380.00 | 384.00 | 353.42 | 75,000 |
| 2022-09-21 | 380.00 | 386.00 | 378.00 | 384.00 | 353.42 | 157,300 |
| 2022-09-20 | 396.00 | 402.00 | 378.00 | 378.00 | 347.90 | 1,150,000 |
| 2022-09-19 | 394.00 | 400.00 | 388.00 | 396.00 | 364.47 | 173,200 |
| 2022-09-16 | 396.00 | 400.00 | 392.00 | 392.00 | 360.79 | 265,800 |
| 2022-09-15 | 392.00 | 410.00 | 392.00 | 396.00 | 364.47 | 937,400 |
| 2022-09-14 | 390.00 | 392.00 | 388.00 | 392.00 | 360.79 | 99,900 |
| 2022-09-13 | 390.00 | 390.00 | 388.00 | 390.00 | 358.95 | 126,800 |
| 2022-09-12 | 388.00 | 394.00 | 386.00 | 390.00 | 358.95 | 220,000 |
| 2022-09-09 | 388.00 | 394.00 | 384.00 | 388.00 | 357.11 | 100,100 |
| 2022-09-08 | 386.00 | 392.00 | 382.00 | 388.00 | 357.11 | 201,200 |
| 2022-09-07 | 382.00 | 400.00 | 378.00 | 384.00 | 353.42 | 591,100 |
| 2022-09-06 | 384.00 | 388.00 | 384.00 | 386.00 | 355.27 | 93,300 |
| 2022-09-05 | 390.00 | 390.00 | 382.00 | 382.00 | 351.58 | 234,200 |
| 2022-09-02 | 388.00 | 392.00 | 388.00 | 390.00 | 358.95 | 77,200 |
| 2022-09-01 | 390.00 | 390.00 | 388.00 | 388.00 | 357.11 | 47,300 |
| 2022-08-31 | 390.00 | 390.00 | 388.00 | 390.00 | 358.95 | 23,600 |
| 2022-08-30 | 392.00 | 392.00 | 380.00 | 386.00 | 355.27 | 14,600 |
| 2022-08-29 | 388.00 | 398.00 | 380.00 | 392.00 | 360.79 | 18,300 |
| 2022-08-26 | 388.00 | 388.00 | 382.00 | 388.00 | 357.11 | 250,500 |
| 2022-08-25 | 390.00 | 392.00 | 388.00 | 388.00 | 357.11 | 45,400 |
| 2022-08-24 | 390.00 | 394.00 | 390.00 | 390.00 | 358.95 | 108,600 |
| 2022-08-23 | 390.00 | 392.00 | 386.00 | 390.00 | 358.95 | 109,500 |
| 2022-08-22 | 390.00 | 400.00 | 388.00 | 390.00 | 358.95 | 66,400 |
| 2022-08-19 | 396.00 | 406.00 | 388.00 | 390.00 | 358.95 | 287,100 |
| 2022-08-18 | 400.00 | 410.00 | 388.00 | 390.00 | 358.95 | 572,000 |
| 2022-08-16 | 376.00 | 388.00 | 374.00 | 374.00 | 344.22 | 66,500 |
| 2022-08-15 | 384.00 | 384.00 | 376.00 | 376.00 | 346.06 | 13,200 |
| 2022-08-12 | 380.00 | 386.00 | 376.00 | 384.00 | 353.42 | 31,500 |
| 2022-08-11 | 380.00 | 384.00 | 374.00 | 380.00 | 349.74 | 43,000 |
| 2022-08-10 | 376.00 | 382.00 | 374.00 | 378.00 | 347.90 | 25,400 |
| 2022-08-09 | 376.00 | 376.00 | 374.00 | 376.00 | 346.06 | 9,800 |
| 2022-08-08 | 376.00 | 378.00 | 374.00 | 374.00 | 344.22 | 77,600 |
| 2022-08-05 | 368.00 | 374.00 | 368.00 | 374.00 | 344.22 | 14,000 |
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.