Dua Putra Utama Makmur PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 92.000 | 113.00 | 92.000 | 103.00 | 103.00 | 76,315,700 |
| 2026-10-16 | 96.000 | 104.00 | 94.000 | 97.000 | 97.000 | 19,664,200 |
| 2026-10-15 | 108.00 | 112.00 | 105.00 | 110.00 | 110.00 | 7,112,300 |
| 2026-10-14 | 115.00 | 119.00 | 111.00 | 112.00 | 112.00 | 8,534,700 |
| 2026-10-13 | 111.00 | 118.00 | 110.00 | 115.00 | 115.00 | 11,807,100 |
| 2026-10-12 | 123.00 | 127.00 | 112.00 | 115.00 | 115.00 | 46,892,700 |
| 2026-10-09 | 127.00 | 129.00 | 119.00 | 123.00 | 123.00 | 27,935,000 |
| 2026-10-08 | 128.00 | 130.00 | 122.00 | 125.00 | 125.00 | 30,082,500 |
| 2026-10-07 | 116.00 | 146.00 | 115.00 | 130.00 | 130.00 | 221,098,100 |
| 2026-10-06 | 114.00 | 122.00 | 110.00 | 116.00 | 116.00 | 55,055,100 |
| 2026-10-05 | 107.00 | 116.00 | 107.00 | 113.00 | 113.00 | 41,313,000 |
| 2026-10-02 | 110.00 | 110.00 | 102.00 | 106.00 | 106.00 | 9,598,900 |
| 2026-10-01 | 102.00 | 112.00 | 99.000 | 108.00 | 108.00 | 46,556,600 |
| 2026-09-30 | 110.00 | 114.00 | 97.000 | 103.00 | 103.00 | 40,723,200 |
| 2026-09-29 | 120.00 | 120.00 | 102.00 | 110.00 | 110.00 | 54,718,100 |
| 2026-09-28 | 127.00 | 128.00 | 114.00 | 120.00 | 120.00 | 41,338,800 |
| 2026-09-25 | 131.00 | 148.00 | 126.00 | 129.00 | 129.00 | 84,712,800 |
| 2026-09-24 | 148.00 | 150.00 | 132.00 | 136.00 | 136.00 | 63,715,200 |
| 2026-09-23 | 145.00 | 152.00 | 142.00 | 148.00 | 148.00 | 27,747,400 |
| 2026-09-22 | 162.00 | 162.00 | 145.00 | 147.00 | 147.00 | 75,164,700 |
| 2026-09-21 | 150.00 | 159.00 | 146.00 | 159.00 | 159.00 | 81,038,600 |
| 2026-09-18 | 153.00 | 168.00 | 146.00 | 146.00 | 146.00 | 164,380,700 |
| 2026-09-17 | 159.00 | 160.00 | 145.00 | 149.00 | 149.00 | 74,402,000 |
| 2026-09-16 | 140.00 | 180.00 | 139.00 | 159.00 | 159.00 | 708,954,200 |
| 2026-09-15 | 140.00 | 142.00 | 131.00 | 138.00 | 138.00 | 25,177,200 |
| 2026-09-14 | 138.00 | 149.00 | 129.00 | 139.00 | 139.00 | 102,276,700 |
| 2026-09-11 | 131.00 | 133.00 | 119.00 | 129.00 | 129.00 | 20,152,100 |
| 2026-09-10 | 165.00 | 170.00 | 126.00 | 134.00 | 134.00 | 318,156,500 |
| 2026-09-09 | 104.00 | 140.00 | 103.00 | 140.00 | 140.00 | 284,058,100 |
| 2026-09-08 | 110.00 | 110.00 | 103.00 | 104.00 | 104.00 | 35,353,900 |
| 2026-09-07 | 100.00 | 113.00 | 98.000 | 107.00 | 107.00 | 141,909,100 |
| 2026-09-04 | 99.000 | 103.00 | 97.000 | 100.00 | 100.00 | 36,330,300 |
| 2026-09-03 | 98.000 | 99.000 | 96.000 | 99.000 | 99.000 | 12,064,600 |
| 2026-09-02 | 96.000 | 98.000 | 94.000 | 97.000 | 97.000 | 14,629,700 |
| 2026-09-01 | 94.000 | 97.000 | 93.000 | 96.000 | 96.000 | 18,956,900 |
| 2026-08-31 | 94.000 | 94.000 | 92.000 | 94.000 | 94.000 | 9,781,500 |
| 2026-08-28 | 94.000 | 94.000 | 90.000 | 92.000 | 92.000 | 23,905,400 |
| 2026-08-27 | 93.000 | 97.000 | 91.000 | 94.000 | 94.000 | 9,555,300 |
| 2026-08-26 | 93.000 | 94.000 | 87.000 | 93.000 | 93.000 | 12,718,800 |
| 2026-08-25 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-08-24 | 93.000 | 94.000 | 92.000 | 94.000 | 94.000 | 5,766,000 |
| 2026-08-21 | 96.000 | 97.000 | 90.000 | 93.000 | 93.000 | 20,116,100 |
| 2026-08-20 | 99.000 | 99.000 | 95.000 | 97.000 | 97.000 | 9,123,100 |
| 2026-08-19 | 97.000 | 99.000 | 96.000 | 99.000 | 99.000 | 4,747,900 |
| 2026-08-18 | 96.000 | 98.000 | 95.000 | 96.000 | 96.000 | 5,045,000 |
| 2026-08-17 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-08-14 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 7,171,600 |
| 2026-08-13 | 99.000 | 101.00 | 95.000 | 96.000 | 96.000 | 16,868,700 |
| 2026-08-12 | 98.000 | 102.00 | 96.000 | 97.000 | 97.000 | 10,263,100 |
| 2026-08-11 | 100.00 | 100.00 | 96.000 | 96.000 | 96.000 | 6,117,000 |
| 2026-08-10 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 5,119,800 |
| 2026-08-07 | 101.00 | 102.00 | 98.000 | 99.000 | 99.000 | 10,447,600 |
| 2026-08-06 | 102.00 | 103.00 | 99.000 | 100.00 | 100.00 | 11,166,900 |
| 2026-08-05 | 99.000 | 105.00 | 99.000 | 102.00 | 102.00 | 42,029,600 |
| 2026-08-04 | 97.000 | 103.00 | 96.000 | 99.000 | 99.000 | 41,678,400 |
| 2026-08-03 | 98.000 | 102.00 | 97.000 | 97.000 | 97.000 | 26,760,600 |
| 2026-07-31 | 97.000 | 106.00 | 96.000 | 98.000 | 98.000 | 18,982,700 |
| 2026-07-30 | 97.000 | 97.000 | 95.000 | 97.000 | 97.000 | 3,822,300 |
| 2026-07-29 | 96.000 | 97.000 | 93.000 | 96.000 | 96.000 | 6,112,600 |
| 2026-07-28 | 97.000 | 98.000 | 92.000 | 96.000 | 96.000 | 9,868,800 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.