Duta Pertiwi Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 344.00 | 344.00 | 338.00 | 338.00 | 331.35 | 105,400 |
| 2024-10-28 | 338.00 | 360.00 | 338.00 | 342.00 | 335.27 | 127,300 |
| 2024-10-25 | 342.00 | 342.00 | 338.00 | 342.00 | 335.27 | 38,600 |
| 2024-10-24 | 348.00 | 348.00 | 342.00 | 342.00 | 335.27 | 2,200 |
| 2024-10-23 | 338.00 | 360.00 | 336.00 | 348.00 | 341.15 | 593,400 |
| 2024-10-22 | 340.00 | 342.00 | 338.00 | 338.00 | 331.35 | 212,000 |
| 2024-10-21 | 338.00 | 342.00 | 336.00 | 338.00 | 331.35 | 184,800 |
| 2024-10-18 | 340.00 | 342.00 | 330.00 | 338.00 | 331.35 | 344,200 |
| 2024-10-17 | 338.00 | 340.00 | 336.00 | 336.00 | 329.39 | 294,500 |
| 2024-10-16 | 340.00 | 342.00 | 336.00 | 338.00 | 331.35 | 421,900 |
| 2024-10-15 | 340.00 | 342.00 | 338.00 | 338.00 | 331.35 | 529,100 |
| 2024-10-14 | 340.00 | 342.00 | 338.00 | 342.00 | 335.27 | 63,100 |
| 2024-10-11 | 342.00 | 342.00 | 340.00 | 340.00 | 333.31 | 144,300 |
| 2024-10-10 | 340.00 | 342.00 | 338.00 | 342.00 | 335.27 | 120,700 |
| 2024-10-09 | 342.00 | 344.00 | 340.00 | 340.00 | 333.31 | 146,900 |
| 2024-10-08 | 342.00 | 342.00 | 340.00 | 342.00 | 335.27 | 80,800 |
| 2024-10-07 | 344.00 | 344.00 | 340.00 | 344.00 | 337.23 | 50,100 |
| 2024-10-04 | 340.00 | 368.00 | 340.00 | 344.00 | 337.23 | 507,100 |
| 2024-10-03 | 342.00 | 344.00 | 340.00 | 340.00 | 333.31 | 87,100 |
| 2024-10-02 | 342.00 | 344.00 | 342.00 | 342.00 | 335.27 | 109,700 |
| 2024-10-01 | 348.00 | 348.00 | 342.00 | 342.00 | 335.27 | 30,200 |
| 2024-09-30 | 346.00 | 360.00 | 346.00 | 346.00 | 339.19 | 185,200 |
| 2024-09-27 | 344.00 | 346.00 | 344.00 | 346.00 | 339.19 | 45,300 |
| 2024-09-26 | 346.00 | 352.00 | 340.00 | 346.00 | 339.19 | 97,200 |
| 2024-09-25 | 344.00 | 346.00 | 340.00 | 346.00 | 339.19 | 72,700 |
| 2024-09-24 | 346.00 | 348.00 | 340.00 | 346.00 | 339.19 | 465,900 |
| 2024-09-23 | 348.00 | 350.00 | 340.00 | 346.00 | 339.19 | 181,500 |
| 2024-09-20 | 342.00 | 350.00 | 342.00 | 348.00 | 341.15 | 176,500 |
| 2024-09-19 | 344.00 | 346.00 | 342.00 | 342.00 | 335.27 | 193,900 |
| 2024-09-18 | 344.00 | 346.00 | 342.00 | 344.00 | 337.23 | 63,400 |
| 2024-09-17 | 344.00 | 362.00 | 342.00 | 344.00 | 337.23 | 150,400 |
| 2024-09-13 | 342.00 | 346.00 | 342.00 | 344.00 | 337.23 | 55,900 |
| 2024-09-12 | 348.00 | 348.00 | 340.00 | 344.00 | 337.23 | 188,500 |
| 2024-09-11 | 348.00 | 348.00 | 340.00 | 348.00 | 341.15 | 52,700 |
| 2024-09-10 | 344.00 | 348.00 | 344.00 | 348.00 | 341.15 | 83,200 |
| 2024-09-09 | 346.00 | 346.00 | 340.00 | 344.00 | 337.23 | 99,700 |
| 2024-09-06 | 352.00 | 356.00 | 340.00 | 346.00 | 339.19 | 217,200 |
| 2024-09-05 | 354.00 | 364.00 | 350.00 | 352.00 | 345.07 | 309,500 |
| 2024-09-04 | 354.00 | 354.00 | 354.00 | 354.00 | 347.03 | 17,700 |
| 2024-09-03 | 356.00 | 356.00 | 352.00 | 352.00 | 345.07 | 11,700 |
| 2024-09-02 | 354.00 | 354.00 | 352.00 | 352.00 | 345.07 | 27,900 |
| 2024-08-30 | 354.00 | 354.00 | 348.00 | 352.00 | 345.07 | 13,000 |
| 2024-08-29 | 358.00 | 360.00 | 354.00 | 354.00 | 347.03 | 15,800 |
| 2024-08-28 | 356.00 | 358.00 | 354.00 | 358.00 | 350.95 | 6,800 |
| 2024-08-27 | 356.00 | 360.00 | 354.00 | 356.00 | 348.99 | 42,000 |
| 2024-08-26 | 360.00 | 360.00 | 356.00 | 360.00 | 352.91 | 18,500 |
| 2024-08-23 | 356.00 | 360.00 | 356.00 | 360.00 | 352.91 | 1,600 |
| 2024-08-22 | 356.00 | 358.00 | 354.00 | 354.00 | 347.03 | 25,900 |
| 2024-08-21 | 354.00 | 372.00 | 354.00 | 356.00 | 348.99 | 82,100 |
| 2024-08-20 | 354.00 | 356.00 | 350.00 | 354.00 | 347.03 | 39,200 |
| 2024-08-19 | 350.00 | 360.00 | 350.00 | 354.00 | 347.03 | 36,300 |
| 2024-08-16 | 348.00 | 350.00 | 346.00 | 350.00 | 343.11 | 41,500 |
| 2024-08-15 | 344.00 | 348.00 | 340.00 | 346.00 | 339.19 | 24,300 |
| 2024-08-14 | 350.00 | 352.00 | 350.00 | 350.00 | 343.11 | 17,400 |
| 2024-08-13 | 350.00 | 352.00 | 348.00 | 348.00 | 341.15 | 19,600 |
| 2024-08-12 | 350.00 | 350.00 | 346.00 | 350.00 | 343.11 | 4,200 |
| 2024-08-09 | 346.00 | 350.00 | 340.00 | 348.00 | 341.15 | 9,500 |
| 2024-08-08 | 340.00 | 346.00 | 340.00 | 342.00 | 335.27 | 1,900 |
| 2024-08-07 | 342.00 | 346.00 | 338.00 | 342.00 | 335.27 | 3,900 |
| 2024-08-06 | 350.00 | 350.00 | 336.00 | 336.00 | 329.39 | 44,600 |
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.