Duta Pertiwi Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 382.00 | 386.00 | 380.00 | 384.00 | 340.30 | 176,500 |
| 2022-04-28 | 388.00 | 402.00 | 378.00 | 384.00 | 340.30 | 70,500 |
| 2022-04-27 | 376.00 | 398.00 | 374.00 | 386.00 | 342.07 | 13,100 |
| 2022-04-26 | 380.00 | 392.00 | 370.00 | 374.00 | 331.44 | 792,400 |
| 2022-04-25 | 390.00 | 392.00 | 378.00 | 378.00 | 334.99 | 369,200 |
| 2022-04-22 | 386.00 | 390.00 | 382.00 | 390.00 | 345.62 | 37,500 |
| 2022-04-21 | 392.00 | 392.00 | 380.00 | 386.00 | 342.07 | 232,000 |
| 2022-04-20 | 398.00 | 398.00 | 388.00 | 392.00 | 347.39 | 169,000 |
| 2022-04-19 | 400.00 | 400.00 | 396.00 | 398.00 | 352.71 | 28,900 |
| 2022-04-18 | 396.00 | 400.00 | 392.00 | 400.00 | 354.48 | 331,500 |
| 2022-04-14 | 394.00 | 402.00 | 384.00 | 396.00 | 350.94 | 257,500 |
| 2022-04-13 | 390.00 | 400.00 | 386.00 | 394.00 | 349.16 | 476,300 |
| 2022-04-12 | 396.00 | 396.00 | 384.00 | 390.00 | 345.62 | 102,200 |
| 2022-04-11 | 390.00 | 390.00 | 382.00 | 390.00 | 345.62 | 232,500 |
| 2022-04-08 | 400.00 | 400.00 | 386.00 | 390.00 | 345.62 | 171,500 |
| 2022-04-07 | 402.00 | 404.00 | 396.00 | 402.00 | 356.25 | 50,400 |
| 2022-04-06 | 402.00 | 408.00 | 398.00 | 402.00 | 356.25 | 882,000 |
| 2022-04-05 | 388.00 | 402.00 | 384.00 | 398.00 | 352.71 | 290,200 |
| 2022-04-04 | 378.00 | 402.00 | 378.00 | 390.00 | 345.62 | 190,200 |
| 2022-04-01 | 372.00 | 428.00 | 372.00 | 378.00 | 334.99 | 325,700 |
| 2022-03-31 | 374.00 | 374.00 | 372.00 | 372.00 | 329.67 | 12,200 |
| 2022-03-30 | 374.00 | 374.00 | 372.00 | 374.00 | 331.44 | 128,200 |
| 2022-03-29 | 374.00 | 374.00 | 372.00 | 374.00 | 331.44 | 63,100 |
| 2022-03-28 | 374.00 | 374.00 | 370.00 | 374.00 | 331.44 | 69,600 |
| 2022-03-25 | 376.00 | 376.00 | 372.00 | 374.00 | 331.44 | 45,200 |
| 2022-03-24 | 372.00 | 378.00 | 372.00 | 374.00 | 331.44 | 163,900 |
| 2022-03-23 | 370.00 | 372.00 | 370.00 | 372.00 | 329.67 | 27,800 |
| 2022-03-22 | 374.00 | 374.00 | 354.00 | 370.00 | 327.90 | 86,900 |
| 2022-03-21 | 374.00 | 374.00 | 370.00 | 372.00 | 329.67 | 27,400 |
| 2022-03-18 | 374.00 | 380.00 | 374.00 | 376.00 | 333.21 | 40,000 |
| 2022-03-17 | 370.00 | 376.00 | 370.00 | 376.00 | 333.21 | 65,200 |
| 2022-03-16 | 368.00 | 372.00 | 368.00 | 370.00 | 327.90 | 18,900 |
| 2022-03-15 | 372.00 | 378.00 | 368.00 | 368.00 | 326.12 | 64,800 |
| 2022-03-14 | 372.00 | 372.00 | 368.00 | 368.00 | 326.12 | 72,400 |
| 2022-03-11 | 374.00 | 382.00 | 370.00 | 372.00 | 329.67 | 143,700 |
| 2022-03-10 | 372.00 | 376.00 | 370.00 | 374.00 | 331.44 | 90,300 |
| 2022-03-09 | 378.00 | 378.00 | 372.00 | 372.00 | 329.67 | 66,800 |
| 2022-03-08 | 380.00 | 380.00 | 370.00 | 372.00 | 329.67 | 214,200 |
| 2022-03-07 | 378.00 | 386.00 | 370.00 | 374.00 | 331.44 | 596,500 |
| 2022-03-04 | 386.00 | 390.00 | 380.00 | 380.00 | 336.76 | 131,300 |
| 2022-03-02 | 392.00 | 408.00 | 378.00 | 386.00 | 342.07 | 128,300 |
| 2022-03-01 | 388.00 | 394.00 | 388.00 | 394.00 | 349.16 | 70,800 |
| 2022-02-25 | 384.00 | 390.00 | 380.00 | 380.00 | 336.76 | 47,700 |
| 2022-02-24 | 390.00 | 390.00 | 372.00 | 384.00 | 340.30 | 114,600 |
| 2022-02-23 | 390.00 | 390.00 | 380.00 | 390.00 | 345.62 | 14,500 |
| 2022-02-22 | 392.00 | 392.00 | 390.00 | 390.00 | 345.62 | 13,200 |
| 2022-02-21 | 406.00 | 408.00 | 386.00 | 392.00 | 347.39 | 180,700 |
| 2022-02-18 | 400.00 | 408.00 | 396.00 | 406.00 | 359.80 | 54,900 |
| 2022-02-17 | 398.00 | 414.00 | 380.00 | 400.00 | 354.48 | 316,800 |
| 2022-02-16 | 386.00 | 400.00 | 368.00 | 398.00 | 352.71 | 927,000 |
| 2022-02-15 | 388.00 | 394.00 | 370.00 | 386.00 | 342.07 | 349,000 |
| 2022-02-14 | 400.00 | 400.00 | 386.00 | 394.00 | 349.16 | 112,700 |
| 2022-02-11 | 388.00 | 400.00 | 386.00 | 394.00 | 349.16 | 41,400 |
| 2022-02-10 | 392.00 | 396.00 | 386.00 | 388.00 | 343.85 | 73,400 |
| 2022-02-09 | 388.00 | 390.00 | 384.00 | 390.00 | 345.62 | 46,400 |
| 2022-02-08 | 390.00 | 390.00 | 386.00 | 388.00 | 343.85 | 141,100 |
| 2022-02-07 | 390.00 | 392.00 | 388.00 | 390.00 | 345.62 | 34,200 |
| 2022-02-04 | 394.00 | 394.00 | 388.00 | 390.00 | 345.62 | 24,900 |
| 2022-02-03 | 396.00 | 396.00 | 394.00 | 394.00 | 349.16 | 33,600 |
| 2022-02-02 | 396.00 | 398.00 | 396.00 | 396.00 | 350.94 | 7,200 |
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.