Duta Pertiwi Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 372.00 | 374.00 | 368.00 | 368.00 | 338.70 | 14,500 |
| 2022-08-03 | 372.00 | 372.00 | 370.00 | 370.00 | 340.54 | 31,900 |
| 2022-08-02 | 370.00 | 378.00 | 370.00 | 370.00 | 340.54 | 20,500 |
| 2022-08-01 | 370.00 | 374.00 | 370.00 | 370.00 | 340.54 | 23,300 |
| 2022-07-29 | 370.00 | 370.00 | 364.00 | 370.00 | 340.54 | 22,900 |
| 2022-07-28 | 368.00 | 376.00 | 364.00 | 370.00 | 340.54 | 94,800 |
| 2022-07-27 | 364.00 | 374.00 | 364.00 | 368.00 | 338.70 | 77,000 |
| 2022-07-26 | 368.00 | 368.00 | 364.00 | 364.00 | 335.02 | 36,600 |
| 2022-07-25 | 368.00 | 370.00 | 362.00 | 366.00 | 336.86 | 102,000 |
| 2022-07-22 | 366.00 | 370.00 | 366.00 | 368.00 | 338.70 | 43,600 |
| 2022-07-21 | 372.00 | 374.00 | 366.00 | 366.00 | 336.86 | 16,000 |
| 2022-07-20 | 370.00 | 374.00 | 366.00 | 370.00 | 340.54 | 47,900 |
| 2022-07-19 | 366.00 | 374.00 | 362.00 | 370.00 | 340.54 | 15,700 |
| 2022-07-18 | 362.00 | 366.00 | 356.00 | 366.00 | 336.86 | 4,800 |
| 2022-07-15 | 368.00 | 368.00 | 362.00 | 362.00 | 333.18 | 16,600 |
| 2022-07-14 | 362.00 | 368.00 | 358.00 | 366.00 | 336.86 | 38,600 |
| 2022-07-13 | 366.00 | 366.00 | 360.00 | 362.00 | 333.18 | 39,000 |
| 2022-07-12 | 360.00 | 368.00 | 358.00 | 366.00 | 336.86 | 85,400 |
| 2022-07-11 | 366.00 | 370.00 | 358.00 | 360.00 | 331.34 | 69,500 |
| 2022-07-08 | 366.00 | 374.00 | 364.00 | 370.00 | 340.54 | 16,900 |
| 2022-07-07 | 368.00 | 370.00 | 364.00 | 366.00 | 336.86 | 18,400 |
| 2022-07-06 | 360.00 | 368.00 | 360.00 | 368.00 | 338.70 | 18,600 |
| 2022-07-05 | 356.00 | 362.00 | 350.00 | 362.00 | 333.18 | 127,500 |
| 2022-07-04 | 364.00 | 364.00 | 342.00 | 356.00 | 327.65 | 250,000 |
| 2022-07-01 | 370.00 | 374.00 | 360.00 | 364.00 | 335.02 | 191,700 |
| 2022-06-30 | 380.00 | 380.00 | 354.00 | 370.00 | 340.54 | 486,700 |
| 2022-06-29 | 390.00 | 398.00 | 380.00 | 380.00 | 349.74 | 286,800 |
| 2022-06-28 | 402.00 | 402.00 | 390.00 | 390.00 | 358.95 | 313,300 |
| 2022-06-27 | 402.00 | 414.00 | 400.00 | 404.00 | 358.03 | 1,032,500 |
| 2022-06-24 | 406.00 | 406.00 | 396.00 | 402.00 | 356.25 | 628,200 |
| 2022-06-23 | 394.00 | 396.00 | 392.00 | 396.00 | 350.94 | 198,300 |
| 2022-06-22 | 394.00 | 402.00 | 392.00 | 392.00 | 347.39 | 101,600 |
| 2022-06-21 | 394.00 | 398.00 | 382.00 | 392.00 | 347.39 | 73,600 |
| 2022-06-20 | 400.00 | 400.00 | 392.00 | 392.00 | 347.39 | 15,800 |
| 2022-06-17 | 388.00 | 394.00 | 384.00 | 392.00 | 347.39 | 98,600 |
| 2022-06-16 | 384.00 | 398.00 | 384.00 | 394.00 | 349.16 | 124,500 |
| 2022-06-15 | 400.00 | 406.00 | 382.00 | 384.00 | 340.30 | 859,900 |
| 2022-06-14 | 396.00 | 410.00 | 390.00 | 396.00 | 350.94 | 130,100 |
| 2022-06-13 | 408.00 | 408.00 | 394.00 | 394.00 | 349.16 | 93,300 |
| 2022-06-10 | 412.00 | 424.00 | 404.00 | 408.00 | 361.57 | 189,400 |
| 2022-06-09 | 412.00 | 418.00 | 412.00 | 412.00 | 365.12 | 91,800 |
| 2022-06-08 | 410.00 | 424.00 | 406.00 | 412.00 | 365.12 | 152,200 |
| 2022-06-07 | 416.00 | 422.00 | 410.00 | 414.00 | 366.89 | 312,900 |
| 2022-06-06 | 416.00 | 424.00 | 410.00 | 416.00 | 368.66 | 137,100 |
| 2022-06-03 | 416.00 | 420.00 | 406.00 | 416.00 | 368.66 | 279,200 |
| 2022-06-02 | 416.00 | 430.00 | 410.00 | 416.00 | 368.66 | 447,200 |
| 2022-05-31 | 410.00 | 416.00 | 410.00 | 416.00 | 368.66 | 87,400 |
| 2022-05-30 | 416.00 | 418.00 | 410.00 | 418.00 | 370.43 | 60,900 |
| 2022-05-27 | 418.00 | 418.00 | 410.00 | 416.00 | 368.66 | 139,600 |
| 2022-05-25 | 412.00 | 430.00 | 404.00 | 412.00 | 365.12 | 729,900 |
| 2022-05-24 | 408.00 | 420.00 | 406.00 | 408.00 | 361.57 | 747,800 |
| 2022-05-23 | 402.00 | 416.00 | 400.00 | 406.00 | 359.80 | 1,078,200 |
| 2022-05-20 | 400.00 | 418.00 | 400.00 | 400.00 | 354.48 | 260,800 |
| 2022-05-19 | 400.00 | 404.00 | 394.00 | 404.00 | 358.03 | 351,900 |
| 2022-05-18 | 390.00 | 410.00 | 390.00 | 400.00 | 354.48 | 949,500 |
| 2022-05-17 | 384.00 | 400.00 | 384.00 | 390.00 | 345.62 | 1,460,100 |
| 2022-05-13 | 386.00 | 388.00 | 382.00 | 384.00 | 340.30 | 48,700 |
| 2022-05-12 | 384.00 | 390.00 | 376.00 | 386.00 | 342.07 | 330,800 |
| 2022-05-11 | 384.00 | 384.00 | 378.00 | 384.00 | 340.30 | 34,000 |
| 2022-05-10 | 380.00 | 384.00 | 372.00 | 384.00 | 340.30 | 105,700 |
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.