Dua Putra Utama Makmur PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-27 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-26 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-23 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-22 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-21 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-20 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-19 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-16 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-15 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-14 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-13 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-12 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-09 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-08 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-07 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-06 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-05 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-02 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-01 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-12-31 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-12-30 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-12-29 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-12-26 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-12-25 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-12-24 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-12-23 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-12-22 | 218.00 | 276.00 | 190.00 | 276.00 | 276.00 | 117,078,200 |
| 2025-12-19 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2025-12-18 | 208.00 | 252.00 | 208.00 | 222.00 | 222.00 | 205,143,100 |
| 2025-12-17 | 141.00 | 190.00 | 130.00 | 190.00 | 190.00 | 134,251,000 |
| 2025-12-16 | 118.00 | 147.00 | 112.00 | 141.00 | 141.00 | 318,640,500 |
| 2025-12-15 | 108.00 | 123.00 | 106.00 | 112.00 | 112.00 | 65,655,400 |
| 2025-12-12 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | 11,696,900 |
| 2025-12-11 | 113.00 | 113.00 | 107.00 | 109.00 | 109.00 | 31,808,000 |
| 2025-12-10 | 97.000 | 123.00 | 95.000 | 113.00 | 113.00 | 316,331,700 |
| 2025-12-09 | 92.000 | 97.000 | 90.000 | 94.000 | 94.000 | 41,428,100 |
| 2025-12-08 | 87.000 | 93.000 | 79.000 | 91.000 | 91.000 | 21,440,700 |
| 2025-12-05 | 92.000 | 93.000 | 78.000 | 87.000 | 87.000 | 13,779,100 |
| 2025-12-04 | 92.000 | 94.000 | 90.000 | 91.000 | 91.000 | 14,810,100 |
| 2025-12-03 | 93.000 | 95.000 | 90.000 | 91.000 | 91.000 | 15,954,400 |
| 2025-12-02 | 89.000 | 101.00 | 87.000 | 93.000 | 93.000 | 106,116,000 |
| 2025-12-01 | 88.000 | 91.000 | 86.000 | 89.000 | 89.000 | 14,551,300 |
| 2025-11-28 | 89.000 | 89.000 | 84.000 | 88.000 | 88.000 | 9,850,200 |
| 2025-11-27 | 90.000 | 91.000 | 85.000 | 89.000 | 89.000 | 23,255,100 |
| 2025-11-26 | 80.000 | 100.00 | 76.000 | 89.000 | 89.000 | 307,193,500 |
| 2025-11-25 | 75.000 | 90.000 | 73.000 | 78.000 | 78.000 | 86,982,300 |
| 2025-11-24 | 76.000 | 76.000 | 74.000 | 75.000 | 75.000 | 5,697,300 |
| 2025-11-21 | 76.000 | 77.000 | 74.000 | 76.000 | 76.000 | 2,486,500 |
| 2025-11-20 | 76.000 | 78.000 | 75.000 | 76.000 | 76.000 | 10,956,600 |
| 2025-11-19 | 73.000 | 79.000 | 71.000 | 76.000 | 76.000 | 32,651,400 |
| 2025-11-18 | 75.000 | 75.000 | 70.000 | 73.000 | 73.000 | 19,403,500 |
| 2025-11-17 | 75.000 | 79.000 | 71.000 | 75.000 | 75.000 | 44,901,000 |
| 2025-11-14 | 82.000 | 89.000 | 74.000 | 77.000 | 77.000 | 362,318,900 |
| 2025-11-13 | 65.000 | 71.000 | 63.000 | 68.000 | 68.000 | 21,224,800 |
| 2025-11-12 | 64.000 | 67.000 | 63.000 | 64.000 | 64.000 | 2,346,300 |
| 2025-11-11 | 66.000 | 66.000 | 64.000 | 66.000 | 66.000 | 2,170,700 |
| 2025-11-10 | 66.000 | 68.000 | 63.000 | 66.000 | 66.000 | 3,638,800 |
| 2025-11-07 | 65.000 | 69.000 | 63.000 | 66.000 | 66.000 | 12,342,200 |
| 2025-11-06 | 65.000 | 70.000 | 62.000 | 65.000 | 65.000 | 34,383,500 |
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.