Duta Pertiwi Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-10-31 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-10-30 | 306.00 | 320.00 | 306.00 | 310.00 | 310.00 | 272,500 |
| 2025-10-29 | 312.00 | 318.00 | 298.00 | 306.00 | 306.00 | 84,400 |
| 2025-10-28 | 308.00 | 312.00 | 308.00 | 310.00 | 310.00 | 122,400 |
| 2025-10-27 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | 272,500 |
| 2025-10-24 | 308.00 | 334.00 | 296.00 | 310.00 | 310.00 | 1,052,900 |
| 2025-10-23 | 332.00 | 332.00 | 298.00 | 300.00 | 300.00 | 315,900 |
| 2025-10-22 | 290.00 | 320.00 | 290.00 | 310.00 | 310.00 | 975,200 |
| 2025-10-21 | 286.00 | 302.00 | 286.00 | 290.00 | 290.00 | 163,700 |
| 2025-10-20 | 286.00 | 298.00 | 284.00 | 286.00 | 286.00 | 183,700 |
| 2025-10-17 | 292.00 | 292.00 | 278.00 | 286.00 | 286.00 | 412,500 |
| 2025-10-16 | 296.00 | 306.00 | 288.00 | 292.00 | 292.00 | 143,100 |
| 2025-10-15 | 290.00 | 322.00 | 288.00 | 296.00 | 296.00 | 402,000 |
| 2025-10-14 | 300.00 | 306.00 | 290.00 | 290.00 | 290.00 | 115,900 |
| 2025-10-13 | 300.00 | 300.00 | 288.00 | 298.00 | 298.00 | 171,800 |
| 2025-10-10 | 306.00 | 306.00 | 290.00 | 300.00 | 300.00 | 281,400 |
| 2025-10-09 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | 23,800 |
| 2025-10-08 | 298.00 | 324.00 | 294.00 | 312.00 | 312.00 | 228,000 |
| 2025-10-07 | 302.00 | 302.00 | 286.00 | 292.00 | 292.00 | 328,200 |
| 2025-10-06 | 304.00 | 318.00 | 290.00 | 292.00 | 292.00 | 347,400 |
| 2025-10-03 | 312.00 | 312.00 | 300.00 | 304.00 | 304.00 | 205,400 |
| 2025-10-02 | 326.00 | 326.00 | 312.00 | 314.00 | 314.00 | 45,700 |
| 2025-10-01 | 312.00 | 346.00 | 306.00 | 326.00 | 326.00 | 273,100 |
| 2025-09-30 | 312.00 | 314.00 | 304.00 | 304.00 | 304.00 | 48,500 |
| 2025-09-29 | 328.00 | 328.00 | 304.00 | 310.00 | 310.00 | 321,700 |
| 2025-09-26 | 340.00 | 340.00 | 318.00 | 332.00 | 332.00 | 11,900 |
| 2025-09-25 | 324.00 | 340.00 | 318.00 | 330.00 | 330.00 | 108,400 |
| 2025-09-24 | 328.00 | 328.00 | 322.00 | 324.00 | 324.00 | 87,300 |
| 2025-09-23 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | 163,800 |
| 2025-09-22 | 350.00 | 350.00 | 332.00 | 334.00 | 334.00 | 114,500 |
| 2025-09-19 | 342.00 | 352.00 | 336.00 | 346.00 | 346.00 | 138,300 |
| 2025-09-18 | 338.00 | 342.00 | 324.00 | 342.00 | 342.00 | 342,500 |
| 2025-09-17 | 340.00 | 340.00 | 318.00 | 320.00 | 320.00 | 226,400 |
| 2025-09-16 | 332.00 | 332.00 | 302.00 | 328.00 | 328.00 | 418,200 |
| 2025-09-15 | 316.00 | 340.00 | 304.00 | 328.00 | 328.00 | 548,900 |
| 2025-09-12 | 308.00 | 348.00 | 308.00 | 318.00 | 318.00 | 364,300 |
| 2025-09-11 | 340.00 | 350.00 | 308.00 | 318.00 | 318.00 | 837,300 |
| 2025-09-10 | 312.00 | 360.00 | 306.00 | 338.00 | 338.00 | 1,906,400 |
| 2025-09-09 | 260.00 | 310.00 | 258.00 | 302.00 | 302.00 | 1,402,900 |
| 2025-09-08 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 33,300 |
| 2025-09-05 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-09-04 | 258.00 | 268.00 | 254.00 | 260.00 | 260.00 | 58,200 |
| 2025-09-03 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 44,800 |
| 2025-09-02 | 254.00 | 254.00 | 244.00 | 254.00 | 254.00 | 16,300 |
| 2025-09-01 | 254.00 | 254.00 | 238.00 | 254.00 | 254.00 | 134,400 |
| 2025-08-29 | 248.00 | 262.00 | 240.00 | 256.00 | 256.00 | 83,500 |
| 2025-08-28 | 250.00 | 252.00 | 242.00 | 250.00 | 250.00 | 53,600 |
| 2025-08-27 | 256.00 | 264.00 | 240.00 | 240.00 | 240.00 | 71,800 |
| 2025-08-26 | 244.00 | 258.00 | 244.00 | 248.00 | 248.00 | 5,700 |
| 2025-08-25 | 244.00 | 280.00 | 240.00 | 258.00 | 258.00 | 148,500 |
| 2025-08-22 | 256.00 | 258.00 | 240.00 | 254.00 | 254.00 | 60,100 |
| 2025-08-21 | 254.00 | 254.00 | 242.00 | 250.00 | 250.00 | 4,700 |
| 2025-08-20 | 248.00 | 258.00 | 242.00 | 254.00 | 254.00 | 65,800 |
| 2025-08-19 | 260.00 | 260.00 | 240.00 | 250.00 | 250.00 | 186,500 |
| 2025-08-18 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-08-15 | 260.00 | 280.00 | 260.00 | 260.00 | 260.00 | 584,900 |
| 2025-08-14 | 244.00 | 270.00 | 234.00 | 260.00 | 260.00 | 246,000 |
| 2025-08-13 | 246.00 | 246.00 | 236.00 | 238.00 | 238.00 | 13,700 |
| 2025-08-12 | 240.00 | 246.00 | 238.00 | 246.00 | 246.00 | 10,800 |
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.