Duta Pertiwi Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-29 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-28 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-27 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-24 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-23 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-22 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-21 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-20 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-17 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-16 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-15 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-14 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-13 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-10 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-09 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-08 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-07 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-06 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-02 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-01 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-31 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-30 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-27 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-26 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-25 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-17 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-16 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-13 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-12 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-11 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-10 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-09 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-06 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-05 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-04 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-03 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-02 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-27 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-26 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-25 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-24 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-23 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-20 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-19 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-18 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-13 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-12 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-11 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-10 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-09 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-06 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-05 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-04 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-03 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-02 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-01-30 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-01-29 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-01-28 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-01-27 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
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.