Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DUTI.JK stock page

Duta Pertiwi Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-064,120.004,120.004,120.004,120.003,397.160
2024-08-054,120.004,120.004,120.004,120.003,397.160
2024-08-024,120.004,120.004,120.004,120.003,397.160
2024-08-014,120.004,120.004,120.004,120.003,397.160
2024-07-314,120.004,120.004,120.004,120.003,397.160
2024-07-304,120.004,120.004,120.004,120.003,397.160
2024-07-294,120.004,120.004,120.004,120.003,397.160
2024-07-264,120.004,120.004,120.004,120.003,397.160
2024-07-254,120.004,120.004,120.004,120.003,397.160
2024-07-244,120.004,120.004,120.004,120.003,397.16800
2024-07-234,140.004,140.004,120.004,120.003,397.16700
2024-07-223,990.003,990.003,990.003,990.003,289.97200
2024-07-194,000.004,000.004,000.004,000.003,298.220
2024-07-184,000.004,000.004,000.004,000.003,298.22500
2024-07-174,000.004,000.004,000.004,000.003,298.220
2024-07-164,000.004,000.004,000.004,000.003,298.220
2024-07-154,000.004,000.004,000.004,000.003,298.221,000
2024-07-124,060.004,060.004,000.004,000.003,298.22400
2024-07-114,060.004,060.004,060.004,060.003,347.69100
2024-07-104,060.004,060.004,060.004,060.003,347.69100
2024-07-094,070.004,070.004,070.004,070.003,355.94500
2024-07-084,080.004,080.004,080.004,080.003,364.18100
2024-07-054,080.004,080.004,080.004,080.003,364.180
2024-07-044,080.004,080.004,080.004,080.003,364.18100
2024-07-033,800.004,080.003,800.004,080.003,364.18300
2024-07-024,100.004,100.004,100.004,100.003,380.670
2024-07-014,100.004,100.004,100.004,100.003,380.670
2024-06-284,100.004,100.004,100.004,100.003,380.670
2024-06-274,120.004,120.003,670.004,100.003,380.67900
2024-06-264,070.004,070.004,070.004,070.003,355.940
2024-06-254,070.004,070.004,070.004,070.003,355.94100
2024-06-243,970.003,970.003,970.003,970.003,273.48200
2024-06-214,000.004,000.004,000.004,000.003,298.22800
2024-06-204,000.004,000.004,000.004,000.003,298.224,800
2024-06-194,200.004,200.004,100.004,100.003,380.67300
2024-06-143,900.003,970.003,810.003,970.003,273.48300
2024-06-133,900.003,900.003,900.003,900.003,215.76200
2024-06-123,970.003,970.003,900.003,900.003,215.76800
2024-06-114,000.004,000.004,000.004,000.003,298.22400
2024-06-104,000.004,000.004,000.004,000.003,298.22100
2024-06-074,000.004,000.004,000.004,000.003,298.22300
2024-06-064,020.004,020.004,020.004,020.003,314.71400
2024-06-054,000.004,020.004,000.004,020.003,314.71200
2024-06-044,350.004,350.004,350.004,350.003,586.819,000
2024-06-034,000.004,000.004,000.004,000.003,298.222,400
2024-05-314,350.004,350.004,350.004,350.003,586.81200
2024-05-304,530.004,530.004,530.004,530.003,735.230
2024-05-294,530.004,530.004,530.004,530.003,735.230
2024-05-284,440.004,540.004,440.004,530.003,735.23400
2024-05-274,350.004,430.004,350.004,430.003,652.78700
2024-05-224,350.004,350.004,350.004,350.003,586.81200
2024-05-214,250.004,350.004,200.004,350.003,586.811,400
2024-05-204,500.004,500.004,500.004,500.003,710.49100
2024-05-174,560.004,560.004,560.004,560.003,759.97100
2024-05-164,600.004,600.004,200.004,500.003,710.491,300
2024-05-154,550.004,580.004,550.004,550.003,751.72300
2024-05-144,500.004,580.004,420.004,460.003,677.511,600
2024-05-134,490.004,490.004,390.004,400.003,628.042,300
2024-05-084,530.004,600.004,430.004,490.003,702.25600
2024-05-073,970.004,530.003,970.004,530.003,735.231,200
← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-26480.0000 IDR
2024-12-13380.0000 IDR
2022-06-23380.0000 IDR
2020-07-21300.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.