Dua Putra Utama Makmur PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 115.00 | 121.00 | 114.00 | 116.00 | 116.00 | 4,368,200 |
| 2026-05-04 | 116.00 | 123.00 | 115.00 | 115.00 | 115.00 | 6,646,100 |
| 2026-05-01 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-04-30 | 126.00 | 126.00 | 113.00 | 116.00 | 116.00 | 18,394,900 |
| 2026-04-29 | 120.00 | 139.00 | 117.00 | 122.00 | 122.00 | 30,605,900 |
| 2026-04-28 | 115.00 | 131.00 | 114.00 | 120.00 | 120.00 | 12,475,700 |
| 2026-04-27 | 120.00 | 121.00 | 111.00 | 114.00 | 114.00 | 5,264,000 |
| 2026-04-24 | 120.00 | 130.00 | 113.00 | 116.00 | 116.00 | 5,872,300 |
| 2026-04-23 | 136.00 | 136.00 | 121.00 | 122.00 | 122.00 | 6,037,800 |
| 2026-04-22 | 135.00 | 137.00 | 128.00 | 131.00 | 131.00 | 3,808,400 |
| 2026-04-21 | 130.00 | 142.00 | 130.00 | 134.00 | 134.00 | 10,412,300 |
| 2026-04-20 | 135.00 | 138.00 | 122.00 | 129.00 | 129.00 | 9,425,800 |
| 2026-04-17 | 139.00 | 140.00 | 134.00 | 135.00 | 135.00 | 2,395,800 |
| 2026-04-16 | 144.00 | 144.00 | 134.00 | 139.00 | 139.00 | 5,520,300 |
| 2026-04-15 | 145.00 | 148.00 | 138.00 | 142.00 | 142.00 | 8,739,400 |
| 2026-04-14 | 150.00 | 150.00 | 137.00 | 140.00 | 140.00 | 12,241,900 |
| 2026-04-13 | 124.00 | 151.00 | 115.00 | 140.00 | 140.00 | 45,344,500 |
| 2026-04-10 | 119.00 | 129.00 | 116.00 | 125.00 | 125.00 | 7,456,600 |
| 2026-04-09 | 120.00 | 128.00 | 111.00 | 119.00 | 119.00 | 11,429,800 |
| 2026-04-08 | 105.00 | 125.00 | 102.00 | 118.00 | 118.00 | 18,141,600 |
| 2026-04-07 | 105.00 | 110.00 | 101.00 | 105.00 | 105.00 | 5,108,900 |
| 2026-04-06 | 100.00 | 105.00 | 100.00 | 101.00 | 101.00 | 5,995,600 |
| 2026-04-02 | 112.00 | 112.00 | 104.00 | 107.00 | 107.00 | 6,614,800 |
| 2026-04-01 | 104.00 | 114.00 | 100.00 | 112.00 | 112.00 | 9,834,600 |
| 2026-03-31 | 122.00 | 146.00 | 102.00 | 104.00 | 104.00 | 65,612,600 |
| 2026-03-30 | 119.00 | 123.00 | 110.00 | 113.00 | 113.00 | 3,303,200 |
| 2026-03-27 | 112.00 | 118.00 | 110.00 | 117.00 | 117.00 | 2,270,000 |
| 2026-03-26 | 133.00 | 141.00 | 111.00 | 119.00 | 119.00 | 4,430,500 |
| 2026-03-25 | 130.00 | 136.00 | 125.00 | 130.00 | 130.00 | 1,961,100 |
| 2026-03-17 | 125.00 | 138.00 | 120.00 | 130.00 | 130.00 | 7,416,300 |
| 2026-03-16 | 141.00 | 141.00 | 120.00 | 120.00 | 120.00 | 14,964,700 |
| 2026-03-13 | 154.00 | 158.00 | 138.00 | 141.00 | 141.00 | 5,449,300 |
| 2026-03-12 | 158.00 | 158.00 | 136.00 | 142.00 | 142.00 | 4,569,200 |
| 2026-03-11 | 158.00 | 159.00 | 148.00 | 158.00 | 158.00 | 4,525,100 |
| 2026-03-10 | 169.00 | 174.00 | 150.00 | 153.00 | 153.00 | 7,304,200 |
| 2026-03-09 | 147.00 | 175.00 | 137.00 | 159.00 | 159.00 | 11,301,200 |
| 2026-03-06 | 170.00 | 171.00 | 147.00 | 157.00 | 157.00 | 7,419,800 |
| 2026-03-05 | 148.00 | 194.00 | 141.00 | 169.00 | 169.00 | 43,971,500 |
| 2026-03-04 | 169.00 | 169.00 | 148.00 | 148.00 | 148.00 | 11,183,600 |
| 2026-03-03 | 195.00 | 200.00 | 174.00 | 174.00 | 174.00 | 33,288,000 |
| 2026-03-02 | 204.00 | 230.00 | 204.00 | 204.00 | 204.00 | 16,688,200 |
| 2026-02-27 | 242.00 | 248.00 | 236.00 | 240.00 | 240.00 | 5,577,200 |
| 2026-02-26 | 264.00 | 268.00 | 248.00 | 252.00 | 252.00 | 17,052,300 |
| 2026-02-25 | 270.00 | 272.00 | 248.00 | 270.00 | 270.00 | 35,297,200 |
| 2026-02-24 | 240.00 | 278.00 | 228.00 | 268.00 | 268.00 | 76,938,900 |
| 2026-02-23 | 248.00 | 250.00 | 214.00 | 244.00 | 244.00 | 28,922,400 |
| 2026-02-20 | 268.00 | 298.00 | 214.00 | 234.00 | 234.00 | 127,399,600 |
| 2026-02-19 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 10,109,800 |
| 2026-02-18 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 17,063,700 |
| 2026-02-13 | 184.00 | 202.00 | 184.00 | 202.00 | 202.00 | 44,650,400 |
| 2026-02-12 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 5,347,900 |
| 2026-02-11 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 1,696,500 |
| 2026-02-10 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 5,517,400 |
| 2026-02-09 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,874,400 |
| 2026-02-06 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-02-05 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-02-04 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-02-03 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-02-02 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-30 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
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.