Duta Pertiwi Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 240.00 | 250.00 | 238.00 | 240.00 | 240.00 | 25,100 |
| 2025-08-08 | 240.00 | 250.00 | 240.00 | 242.00 | 242.00 | 24,000 |
| 2025-08-07 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 75,900 |
| 2025-08-06 | 246.00 | 250.00 | 236.00 | 250.00 | 250.00 | 52,400 |
| 2025-08-05 | 242.00 | 250.00 | 240.00 | 244.00 | 244.00 | 1,289,700 |
| 2025-08-04 | 242.00 | 248.00 | 230.00 | 244.00 | 244.00 | 12,400 |
| 2025-08-01 | 238.00 | 246.00 | 238.00 | 240.00 | 240.00 | 29,600 |
| 2025-07-31 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 366,200 |
| 2025-07-30 | 236.00 | 238.00 | 234.00 | 234.00 | 234.00 | 74,900 |
| 2025-07-29 | 240.00 | 240.00 | 228.00 | 236.00 | 236.00 | 840,700 |
| 2025-07-28 | 230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 452,200 |
| 2025-07-25 | 238.00 | 238.00 | 226.00 | 228.00 | 228.00 | 21,600 |
| 2025-07-24 | 228.00 | 238.00 | 226.00 | 228.00 | 228.00 | 497,700 |
| 2025-07-23 | 228.00 | 230.00 | 220.00 | 224.00 | 224.00 | 29,000 |
| 2025-07-22 | 230.00 | 230.00 | 220.00 | 228.00 | 228.00 | 22,800 |
| 2025-07-21 | 224.00 | 226.00 | 210.00 | 222.00 | 222.00 | 135,800 |
| 2025-07-18 | 222.00 | 240.00 | 222.00 | 224.00 | 224.00 | 46,600 |
| 2025-07-17 | 228.00 | 230.00 | 220.00 | 228.00 | 228.00 | 50,900 |
| 2025-07-16 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 12,700 |
| 2025-07-15 | 234.00 | 234.00 | 226.00 | 228.00 | 228.00 | 32,100 |
| 2025-07-14 | 212.00 | 238.00 | 208.00 | 226.00 | 226.00 | 623,000 |
| 2025-07-11 | 206.00 | 214.00 | 206.00 | 210.00 | 210.00 | 165,400 |
| 2025-07-10 | 216.00 | 222.00 | 200.00 | 206.00 | 206.00 | 3,380,100 |
| 2025-07-09 | 222.00 | 222.00 | 214.00 | 216.00 | 216.00 | 247,500 |
| 2025-07-08 | 230.00 | 230.00 | 220.00 | 224.00 | 224.00 | 205,900 |
| 2025-07-07 | 232.00 | 232.00 | 222.00 | 228.00 | 228.00 | 108,800 |
| 2025-07-04 | 232.00 | 232.00 | 226.00 | 232.00 | 232.00 | 101,600 |
| 2025-07-03 | 220.00 | 246.00 | 220.00 | 226.00 | 226.00 | 246,200 |
| 2025-07-02 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 76,100 |
| 2025-07-01 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | 91,500 |
| 2025-06-30 | 234.00 | 234.00 | 228.00 | 232.00 | 232.00 | 142,700 |
| 2025-06-26 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 97,100 |
| 2025-06-25 | 238.00 | 238.00 | 230.00 | 236.00 | 236.00 | 770,900 |
| 2025-06-24 | 234.00 | 238.00 | 232.00 | 236.00 | 236.00 | 200,600 |
| 2025-06-23 | 250.00 | 250.00 | 230.00 | 232.00 | 232.00 | 255,000 |
| 2025-06-20 | 266.00 | 266.00 | 250.00 | 254.00 | 249.00 | 45,900 |
| 2025-06-19 | 262.00 | 274.00 | 260.00 | 260.00 | 254.88 | 167,500 |
| 2025-06-18 | 280.00 | 280.00 | 260.00 | 262.00 | 256.84 | 105,300 |
| 2025-06-17 | 282.00 | 282.00 | 280.00 | 280.00 | 274.49 | 18,800 |
| 2025-06-16 | 276.00 | 286.00 | 260.00 | 284.00 | 278.41 | 162,700 |
| 2025-06-13 | 284.00 | 290.00 | 278.00 | 278.00 | 272.53 | 81,200 |
| 2025-06-12 | 264.00 | 284.00 | 264.00 | 284.00 | 278.41 | 341,600 |
| 2025-06-11 | 268.00 | 276.00 | 260.00 | 266.00 | 260.76 | 168,800 |
| 2025-06-10 | 268.00 | 268.00 | 260.00 | 260.00 | 254.88 | 247,500 |
| 2025-06-05 | 268.00 | 268.00 | 260.00 | 260.00 | 254.88 | 8,100 |
| 2025-06-04 | 252.00 | 258.00 | 250.00 | 256.00 | 250.96 | 187,400 |
| 2025-06-03 | 254.00 | 260.00 | 242.00 | 248.00 | 243.12 | 48,900 |
| 2025-06-02 | 260.00 | 260.00 | 254.00 | 254.00 | 249.00 | 424,200 |
| 2025-05-28 | 258.00 | 268.00 | 254.00 | 260.00 | 254.88 | 44,900 |
| 2025-05-27 | 250.00 | 284.00 | 250.00 | 258.00 | 252.92 | 149,000 |
| 2025-05-26 | 252.00 | 254.00 | 244.00 | 250.00 | 245.08 | 254,300 |
| 2025-05-23 | 252.00 | 254.00 | 250.00 | 250.00 | 245.08 | 90,200 |
| 2025-05-22 | 250.00 | 264.00 | 246.00 | 250.00 | 245.08 | 111,600 |
| 2025-05-21 | 254.00 | 256.00 | 250.00 | 254.00 | 249.00 | 80,300 |
| 2025-05-20 | 260.00 | 264.00 | 250.00 | 258.00 | 252.92 | 75,400 |
| 2025-05-19 | 250.00 | 266.00 | 248.00 | 260.00 | 254.88 | 103,600 |
| 2025-05-16 | 256.00 | 256.00 | 240.00 | 252.00 | 247.04 | 112,400 |
| 2025-05-15 | 252.00 | 256.00 | 246.00 | 250.00 | 245.08 | 16,900 |
| 2025-05-14 | 248.00 | 256.00 | 248.00 | 250.00 | 245.08 | 241,200 |
| 2025-05-09 | 252.00 | 254.00 | 240.00 | 248.00 | 243.12 | 210,700 |
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.