Duta Pertiwi Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 376.00 | 376.00 | 372.00 | 376.00 | 333.21 | 57,900 |
| 2021-11-04 | 368.00 | 390.00 | 368.00 | 376.00 | 333.21 | 236,100 |
| 2021-11-03 | 370.00 | 370.00 | 364.00 | 366.00 | 324.35 | 121,100 |
| 2021-11-02 | 356.00 | 364.00 | 354.00 | 354.00 | 313.72 | 27,200 |
| 2021-11-01 | 360.00 | 376.00 | 354.00 | 354.00 | 313.72 | 87,300 |
| 2021-10-29 | 358.00 | 378.00 | 350.00 | 350.00 | 310.17 | 134,800 |
| 2021-10-28 | 390.00 | 390.00 | 362.00 | 362.00 | 320.81 | 244,800 |
| 2021-10-27 | 366.00 | 388.00 | 366.00 | 388.00 | 343.85 | 157,200 |
| 2021-10-26 | 364.00 | 376.00 | 362.00 | 368.00 | 326.12 | 463,500 |
| 2021-10-25 | 360.00 | 370.00 | 360.00 | 364.00 | 322.58 | 96,200 |
| 2021-10-22 | 362.00 | 362.00 | 340.00 | 360.00 | 319.03 | 68,500 |
| 2021-10-21 | 360.00 | 374.00 | 360.00 | 362.00 | 320.81 | 139,200 |
| 2021-10-19 | 356.00 | 360.00 | 356.00 | 360.00 | 319.03 | 89,700 |
| 2021-10-18 | 358.00 | 362.00 | 354.00 | 358.00 | 317.26 | 59,700 |
| 2021-10-15 | 356.00 | 378.00 | 350.00 | 358.00 | 317.26 | 507,100 |
| 2021-10-14 | 342.00 | 354.00 | 342.00 | 354.00 | 313.72 | 78,900 |
← NewerPage 21 of 21 · 1,216 trading days
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.