Duta Pertiwi Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 240.00 | 252.00 | 236.00 | 240.00 | 235.28 | 110,300 |
| 2025-01-30 | 242.00 | 242.00 | 236.00 | 240.00 | 235.28 | 73,300 |
| 2025-01-24 | 240.00 | 248.00 | 234.00 | 240.00 | 235.28 | 435,100 |
| 2025-01-23 | 244.00 | 258.00 | 236.00 | 238.00 | 233.32 | 974,900 |
| 2025-01-22 | 250.00 | 250.00 | 238.00 | 244.00 | 239.20 | 1,531,000 |
| 2025-01-21 | 260.00 | 262.00 | 238.00 | 250.00 | 245.08 | 889,400 |
| 2025-01-20 | 282.00 | 282.00 | 248.00 | 254.00 | 249.00 | 3,401,800 |
| 2025-01-17 | 292.00 | 292.00 | 280.00 | 282.00 | 276.45 | 306,200 |
| 2025-01-16 | 328.00 | 328.00 | 286.00 | 290.00 | 284.29 | 1,370,800 |
| 2025-01-15 | 298.00 | 338.00 | 296.00 | 326.00 | 319.58 | 130,100 |
| 2025-01-14 | 302.00 | 302.00 | 294.00 | 296.00 | 290.17 | 83,900 |
| 2025-01-13 | 302.00 | 332.00 | 296.00 | 296.00 | 290.17 | 227,800 |
| 2025-01-10 | 308.00 | 308.00 | 300.00 | 300.00 | 294.09 | 12,900 |
| 2025-01-09 | 302.00 | 302.00 | 300.00 | 300.00 | 294.09 | 24,200 |
| 2025-01-08 | 300.00 | 302.00 | 298.00 | 302.00 | 296.06 | 91,000 |
| 2025-01-07 | 300.00 | 314.00 | 300.00 | 300.00 | 294.09 | 242,000 |
| 2025-01-06 | 312.00 | 330.00 | 300.00 | 316.00 | 309.78 | 178,400 |
| 2025-01-03 | 320.00 | 320.00 | 306.00 | 308.00 | 301.94 | 153,200 |
| 2025-01-02 | 338.00 | 338.00 | 308.00 | 320.00 | 313.70 | 452,000 |
| 2024-12-30 | 326.00 | 326.00 | 322.00 | 322.00 | 315.66 | 7,000 |
| 2024-12-27 | 326.00 | 356.00 | 320.00 | 326.00 | 319.58 | 71,500 |
| 2024-12-24 | 322.00 | 324.00 | 320.00 | 322.00 | 315.66 | 35,200 |
| 2024-12-23 | 322.00 | 326.00 | 322.00 | 322.00 | 315.66 | 40,100 |
| 2024-12-20 | 328.00 | 328.00 | 322.00 | 326.00 | 319.58 | 4,100 |
| 2024-12-19 | 324.00 | 328.00 | 324.00 | 328.00 | 321.54 | 16,800 |
| 2024-12-18 | 324.00 | 328.00 | 324.00 | 328.00 | 321.54 | 7,100 |
| 2024-12-17 | 326.00 | 326.00 | 324.00 | 326.00 | 319.58 | 4,800 |
| 2024-12-16 | 338.00 | 338.00 | 326.00 | 326.00 | 319.58 | 4,700 |
| 2024-12-13 | 332.00 | 334.00 | 324.00 | 326.00 | 319.58 | 137,400 |
| 2024-12-12 | 336.00 | 336.00 | 330.00 | 332.00 | 325.46 | 3,700 |
| 2024-12-11 | 334.00 | 336.00 | 328.00 | 336.00 | 329.39 | 2,600 |
| 2024-12-10 | 330.00 | 334.00 | 328.00 | 334.00 | 327.43 | 2,200 |
| 2024-12-09 | 330.00 | 334.00 | 328.00 | 328.00 | 321.54 | 35,600 |
| 2024-12-06 | 334.00 | 334.00 | 328.00 | 328.00 | 321.54 | 29,800 |
| 2024-12-05 | 336.00 | 336.00 | 328.00 | 334.00 | 327.43 | 1,200 |
| 2024-12-04 | 332.00 | 336.00 | 332.00 | 334.00 | 327.43 | 1,800 |
| 2024-12-03 | 338.00 | 338.00 | 336.00 | 336.00 | 329.39 | 1,300 |
| 2024-12-02 | 336.00 | 336.00 | 328.00 | 336.00 | 329.39 | 34,600 |
| 2024-11-29 | 334.00 | 342.00 | 332.00 | 334.00 | 327.43 | 100,600 |
| 2024-11-28 | 340.00 | 340.00 | 334.00 | 334.00 | 327.43 | 17,700 |
| 2024-11-26 | 340.00 | 340.00 | 340.00 | 340.00 | 333.31 | 6,100 |
| 2024-11-25 | 340.00 | 342.00 | 336.00 | 340.00 | 333.31 | 22,700 |
| 2024-11-22 | 342.00 | 346.00 | 334.00 | 342.00 | 335.27 | 15,300 |
| 2024-11-21 | 340.00 | 340.00 | 338.00 | 338.00 | 331.35 | 900 |
| 2024-11-20 | 336.00 | 336.00 | 336.00 | 336.00 | 329.39 | 1,800 |
| 2024-11-19 | 336.00 | 336.00 | 334.00 | 334.00 | 327.43 | 6,100 |
| 2024-11-18 | 332.00 | 340.00 | 332.00 | 336.00 | 329.39 | 39,500 |
| 2024-11-15 | 332.00 | 338.00 | 332.00 | 332.00 | 325.46 | 700 |
| 2024-11-14 | 338.00 | 338.00 | 334.00 | 338.00 | 331.35 | 1,100 |
| 2024-11-13 | 330.00 | 340.00 | 330.00 | 338.00 | 331.35 | 32,600 |
| 2024-11-12 | 334.00 | 338.00 | 330.00 | 336.00 | 329.39 | 7,500 |
| 2024-11-11 | 336.00 | 336.00 | 334.00 | 334.00 | 327.43 | 800 |
| 2024-11-08 | 334.00 | 338.00 | 330.00 | 338.00 | 331.35 | 20,500 |
| 2024-11-07 | 334.00 | 334.00 | 330.00 | 332.00 | 325.46 | 10,900 |
| 2024-11-06 | 338.00 | 338.00 | 330.00 | 330.00 | 323.50 | 92,800 |
| 2024-11-05 | 334.00 | 334.00 | 332.00 | 332.00 | 325.46 | 6,100 |
| 2024-11-04 | 336.00 | 336.00 | 332.00 | 334.00 | 327.43 | 20,100 |
| 2024-11-01 | 334.00 | 340.00 | 334.00 | 336.00 | 329.39 | 19,900 |
| 2024-10-31 | 338.00 | 338.00 | 334.00 | 334.00 | 327.43 | 40,500 |
| 2024-10-30 | 338.00 | 342.00 | 328.00 | 336.00 | 329.39 | 77,200 |
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.