Duta Pertiwi Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 394.00 | 398.00 | 392.00 | 394.00 | 349.16 | 31,400 |
| 2022-01-28 | 396.00 | 398.00 | 394.00 | 394.00 | 349.16 | 28,600 |
| 2022-01-27 | 398.00 | 400.00 | 390.00 | 400.00 | 354.48 | 67,600 |
| 2022-01-26 | 398.00 | 402.00 | 398.00 | 398.00 | 352.71 | 41,500 |
| 2022-01-25 | 418.00 | 418.00 | 398.00 | 398.00 | 352.71 | 125,600 |
| 2022-01-24 | 362.00 | 452.00 | 362.00 | 398.00 | 352.71 | 550,300 |
| 2022-01-21 | 374.00 | 374.00 | 362.00 | 362.00 | 320.81 | 35,300 |
| 2022-01-20 | 370.00 | 380.00 | 362.00 | 374.00 | 331.44 | 76,600 |
| 2022-01-19 | 370.00 | 376.00 | 362.00 | 362.00 | 320.81 | 124,800 |
| 2022-01-18 | 382.00 | 382.00 | 356.00 | 364.00 | 322.58 | 157,000 |
| 2022-01-17 | 382.00 | 392.00 | 376.00 | 382.00 | 338.53 | 190,300 |
| 2022-01-14 | 386.00 | 390.00 | 380.00 | 382.00 | 338.53 | 175,600 |
| 2022-01-13 | 388.00 | 390.00 | 386.00 | 386.00 | 342.07 | 25,300 |
| 2022-01-12 | 388.00 | 390.00 | 388.00 | 388.00 | 343.85 | 24,600 |
| 2022-01-11 | 394.00 | 394.00 | 386.00 | 388.00 | 343.85 | 62,100 |
| 2022-01-10 | 392.00 | 394.00 | 388.00 | 394.00 | 349.16 | 139,600 |
| 2022-01-07 | 400.00 | 400.00 | 394.00 | 394.00 | 349.16 | 26,900 |
| 2022-01-06 | 398.00 | 398.00 | 392.00 | 392.00 | 347.39 | 75,300 |
| 2022-01-05 | 392.00 | 408.00 | 392.00 | 396.00 | 350.94 | 115,400 |
| 2022-01-04 | 400.00 | 400.00 | 392.00 | 392.00 | 347.39 | 114,600 |
| 2022-01-03 | 396.00 | 400.00 | 394.00 | 400.00 | 354.48 | 57,400 |
| 2021-12-30 | 400.00 | 404.00 | 394.00 | 394.00 | 349.16 | 223,900 |
| 2021-12-29 | 406.00 | 408.00 | 396.00 | 400.00 | 354.48 | 202,800 |
| 2021-12-28 | 404.00 | 414.00 | 400.00 | 404.00 | 358.03 | 255,000 |
| 2021-12-27 | 400.00 | 408.00 | 396.00 | 404.00 | 358.03 | 105,300 |
| 2021-12-24 | 408.00 | 408.00 | 400.00 | 400.00 | 354.48 | 78,100 |
| 2021-12-23 | 402.00 | 408.00 | 400.00 | 400.00 | 354.48 | 87,900 |
| 2021-12-22 | 396.00 | 402.00 | 390.00 | 400.00 | 354.48 | 60,700 |
| 2021-12-21 | 402.00 | 406.00 | 392.00 | 394.00 | 349.16 | 116,600 |
| 2021-12-20 | 392.00 | 408.00 | 392.00 | 402.00 | 356.25 | 287,400 |
| 2021-12-17 | 400.00 | 400.00 | 390.00 | 398.00 | 352.71 | 117,300 |
| 2021-12-16 | 394.00 | 422.00 | 394.00 | 400.00 | 354.48 | 250,200 |
| 2021-12-15 | 392.00 | 398.00 | 388.00 | 390.00 | 345.62 | 113,800 |
| 2021-12-14 | 404.00 | 410.00 | 404.00 | 406.00 | 359.80 | 158,600 |
| 2021-12-13 | 400.00 | 408.00 | 390.00 | 408.00 | 361.57 | 190,800 |
| 2021-12-10 | 402.00 | 408.00 | 400.00 | 402.00 | 356.25 | 36,200 |
| 2021-12-09 | 420.00 | 430.00 | 400.00 | 408.00 | 361.57 | 134,400 |
| 2021-12-08 | 400.00 | 420.00 | 396.00 | 420.00 | 372.21 | 342,000 |
| 2021-12-07 | 398.00 | 398.00 | 392.00 | 396.00 | 350.94 | 3,600 |
| 2021-12-06 | 398.00 | 398.00 | 398.00 | 398.00 | 352.71 | 3,700 |
| 2021-12-03 | 396.00 | 400.00 | 390.00 | 394.00 | 349.16 | 80,700 |
| 2021-12-02 | 400.00 | 412.00 | 390.00 | 396.00 | 350.94 | 221,700 |
| 2021-12-01 | 394.00 | 412.00 | 394.00 | 400.00 | 354.48 | 133,600 |
| 2021-11-30 | 390.00 | 396.00 | 388.00 | 394.00 | 349.16 | 75,400 |
| 2021-11-29 | 388.00 | 388.00 | 376.00 | 388.00 | 343.85 | 86,400 |
| 2021-11-26 | 398.00 | 398.00 | 388.00 | 388.00 | 343.85 | 90,100 |
| 2021-11-25 | 400.00 | 400.00 | 380.00 | 400.00 | 354.48 | 327,800 |
| 2021-11-24 | 428.00 | 428.00 | 400.00 | 400.00 | 354.48 | 540,700 |
| 2021-11-23 | 432.00 | 432.00 | 426.00 | 428.00 | 379.30 | 110,300 |
| 2021-11-22 | 422.00 | 434.00 | 422.00 | 432.00 | 382.84 | 605,200 |
| 2021-11-19 | 408.00 | 448.00 | 406.00 | 422.00 | 373.98 | 336,100 |
| 2021-11-18 | 402.00 | 408.00 | 398.00 | 406.00 | 359.80 | 380,500 |
| 2021-11-17 | 414.00 | 414.00 | 396.00 | 402.00 | 356.25 | 453,200 |
| 2021-11-16 | 398.00 | 420.00 | 394.00 | 414.00 | 366.89 | 330,500 |
| 2021-11-15 | 400.00 | 408.00 | 390.00 | 392.00 | 347.39 | 307,000 |
| 2021-11-12 | 376.00 | 420.00 | 374.00 | 400.00 | 354.48 | 357,800 |
| 2021-11-11 | 376.00 | 380.00 | 372.00 | 374.00 | 331.44 | 49,400 |
| 2021-11-10 | 376.00 | 376.00 | 372.00 | 376.00 | 333.21 | 42,300 |
| 2021-11-09 | 380.00 | 380.00 | 374.00 | 376.00 | 333.21 | 151,300 |
| 2021-11-08 | 376.00 | 376.00 | 374.00 | 376.00 | 333.21 | 80,500 |
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.