Dua Putra Utama Makmur PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 99.000 | 102.00 | 91.000 | 97.000 | 97.000 | 8,945,300 |
| 2026-07-24 | 102.00 | 103.00 | 96.000 | 100.00 | 100.00 | 8,935,900 |
| 2026-07-23 | 100.00 | 109.00 | 98.000 | 102.00 | 102.00 | 39,746,800 |
| 2026-07-22 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 9,813,300 |
| 2026-07-21 | 97.000 | 101.00 | 96.000 | 100.00 | 100.00 | 12,488,100 |
| 2026-07-20 | 99.000 | 100.00 | 97.000 | 97.000 | 97.000 | 4,687,000 |
| 2026-07-17 | 100.00 | 104.00 | 98.000 | 99.000 | 99.000 | 9,633,600 |
| 2026-07-16 | 98.000 | 100.00 | 96.000 | 99.000 | 99.000 | 8,176,700 |
| 2026-07-15 | 97.000 | 99.000 | 96.000 | 98.000 | 98.000 | 5,228,300 |
| 2026-07-14 | 97.000 | 102.00 | 95.000 | 96.000 | 96.000 | 14,185,900 |
| 2026-07-13 | 98.000 | 101.00 | 96.000 | 96.000 | 96.000 | 7,129,700 |
| 2026-07-10 | 98.000 | 100.00 | 96.000 | 97.000 | 97.000 | 5,733,700 |
| 2026-07-09 | 99.000 | 99.000 | 95.000 | 97.000 | 97.000 | 12,602,600 |
| 2026-07-08 | 99.000 | 106.00 | 93.000 | 98.000 | 98.000 | 63,594,500 |
| 2026-07-07 | 101.00 | 104.00 | 98.000 | 99.000 | 99.000 | 15,166,500 |
| 2026-07-06 | 94.000 | 103.00 | 91.000 | 101.00 | 101.00 | 52,212,600 |
| 2026-07-03 | 90.000 | 96.000 | 89.000 | 91.000 | 91.000 | 32,323,100 |
| 2026-07-02 | 89.000 | 93.000 | 89.000 | 90.000 | 90.000 | 12,291,500 |
| 2026-07-01 | 90.000 | 91.000 | 85.000 | 89.000 | 89.000 | 9,372,600 |
| 2026-06-30 | 98.000 | 98.000 | 88.000 | 89.000 | 89.000 | 21,338,900 |
| 2026-06-29 | 100.00 | 109.00 | 92.000 | 97.000 | 97.000 | 23,650,700 |
| 2026-06-26 | 107.00 | 110.00 | 99.000 | 100.00 | 100.00 | 14,032,200 |
| 2026-06-25 | 100.00 | 109.00 | 99.000 | 105.00 | 105.00 | 19,060,300 |
| 2026-06-24 | 106.00 | 111.00 | 99.000 | 100.00 | 100.00 | 22,981,700 |
| 2026-06-23 | 116.00 | 117.00 | 108.00 | 110.00 | 110.00 | 30,884,500 |
| 2026-06-22 | 105.00 | 135.00 | 103.00 | 116.00 | 116.00 | 165,757,900 |
| 2026-06-19 | 99.000 | 117.00 | 98.000 | 105.00 | 105.00 | 52,079,900 |
| 2026-06-18 | 113.00 | 113.00 | 97.000 | 99.000 | 99.000 | 32,239,800 |
| 2026-06-17 | 118.00 | 119.00 | 108.00 | 113.00 | 113.00 | 14,197,900 |
| 2026-06-16 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-06-15 | 121.00 | 121.00 | 115.00 | 116.00 | 116.00 | 14,067,500 |
| 2026-06-12 | 116.00 | 124.00 | 112.00 | 116.00 | 116.00 | 6,026,000 |
| 2026-06-11 | 128.00 | 128.00 | 116.00 | 116.00 | 116.00 | 6,247,900 |
| 2026-06-10 | 127.00 | 140.00 | 119.00 | 128.00 | 128.00 | 12,835,200 |
| 2026-06-09 | 128.00 | 148.00 | 128.00 | 128.00 | 128.00 | 23,435,100 |
| 2026-06-08 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 10,557,100 |
| 2026-06-05 | 181.00 | 182.00 | 175.00 | 176.00 | 176.00 | 1,725,700 |
| 2026-06-04 | 188.00 | 200.00 | 175.00 | 181.00 | 181.00 | 7,574,400 |
| 2026-06-03 | 198.00 | 200.00 | 166.00 | 188.00 | 188.00 | 15,704,100 |
| 2026-06-02 | 200.00 | 208.00 | 194.00 | 195.00 | 195.00 | 12,880,000 |
| 2026-06-01 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-05-29 | 204.00 | 216.00 | 200.00 | 200.00 | 200.00 | 6,194,000 |
| 2026-05-28 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-05-27 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-05-26 | 208.00 | 212.00 | 200.00 | 202.00 | 202.00 | 4,673,000 |
| 2026-05-25 | 210.00 | 212.00 | 198.00 | 208.00 | 208.00 | 8,847,500 |
| 2026-05-22 | 195.00 | 208.00 | 183.00 | 202.00 | 202.00 | 8,925,500 |
| 2026-05-21 | 204.00 | 206.00 | 195.00 | 195.00 | 195.00 | 10,761,500 |
| 2026-05-20 | 204.00 | 216.00 | 197.00 | 204.00 | 204.00 | 21,056,600 |
| 2026-05-19 | 206.00 | 216.00 | 196.00 | 200.00 | 200.00 | 31,354,000 |
| 2026-05-18 | 197.00 | 204.00 | 187.00 | 202.00 | 202.00 | 20,611,200 |
| 2026-05-15 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2026-05-14 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2026-05-13 | 195.00 | 204.00 | 183.00 | 192.00 | 192.00 | 21,824,800 |
| 2026-05-12 | 222.00 | 236.00 | 185.00 | 195.00 | 195.00 | 146,165,600 |
| 2026-05-11 | 150.00 | 202.00 | 145.00 | 202.00 | 202.00 | 205,609,100 |
| 2026-05-08 | 173.00 | 197.00 | 145.00 | 150.00 | 150.00 | 175,002,500 |
| 2026-05-07 | 118.00 | 162.00 | 118.00 | 162.00 | 162.00 | 125,709,800 |
| 2026-05-06 | 116.00 | 130.00 | 116.00 | 120.00 | 120.00 | 12,784,800 |
| 2026-05-05 | 115.00 | 121.00 | 114.00 | 116.00 | 116.00 | 4,368,200 |
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.