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
2024-05-064,600.004,600.004,600.004,600.003,792.950
2024-05-034,600.004,600.004,600.004,600.003,792.950
2024-05-024,600.004,600.004,600.004,600.003,792.950
2024-04-304,600.004,600.004,600.004,600.003,792.950
2024-04-294,600.004,600.004,600.004,600.003,792.950
2024-04-264,600.004,600.004,600.004,600.003,792.95100
2024-04-254,560.004,560.004,560.004,560.003,759.97100
2024-04-244,560.004,560.004,560.004,560.003,759.970
2024-04-234,560.004,560.004,560.004,560.003,759.97200
2024-04-224,580.004,680.004,560.004,560.003,759.97600
2024-04-194,580.004,660.004,580.004,580.003,776.462,300
2024-04-184,580.004,580.004,580.004,580.003,776.460
2024-04-174,520.004,640.004,500.004,580.003,776.461,200
2024-04-164,520.004,530.004,520.004,530.003,735.231,900
2024-04-054,520.004,520.004,520.004,520.003,726.99100
2024-04-044,550.004,550.004,520.004,520.003,726.99400
2024-04-034,550.004,550.004,550.004,550.003,751.720
2024-04-024,550.004,550.004,550.004,550.003,751.720
2024-04-014,550.004,550.004,550.004,550.003,751.720
2024-03-284,550.004,550.004,550.004,550.003,751.720
2024-03-274,550.004,550.004,550.004,550.003,751.72600
2024-03-264,560.004,560.004,550.004,550.003,751.721,700
2024-03-254,690.004,690.004,560.004,560.003,759.971,500
2024-03-224,500.004,500.004,360.004,460.003,677.51900
2024-03-214,500.004,600.004,500.004,500.003,710.49700
2024-03-204,560.004,610.004,560.004,610.003,801.201,000
2024-03-194,640.004,640.004,560.004,620.003,809.44400
2024-03-184,530.004,670.004,500.004,640.003,825.932,800
2024-03-154,680.004,770.004,500.004,530.003,735.233,300
2024-03-144,740.004,880.004,510.004,680.003,858.911,600
2024-03-134,800.004,800.004,500.004,700.003,875.411,400
2024-03-084,500.004,700.004,500.004,700.003,875.411,600
2024-03-074,500.004,750.004,500.004,500.003,710.492,000
2024-03-064,660.004,660.004,660.004,660.003,842.42100
2024-03-054,660.004,660.004,660.004,660.003,842.421,900
2024-03-044,660.004,780.004,660.004,660.003,842.422,000
2024-03-014,750.004,750.004,400.004,660.003,842.428,000
2024-02-294,700.004,920.004,700.004,750.003,916.633,700
2024-02-284,620.004,660.004,620.004,660.003,842.42300
2024-02-274,740.004,740.004,650.004,730.003,900.14700
2024-02-264,570.004,740.004,570.004,740.003,908.391,400
2024-02-234,500.004,610.004,500.004,540.003,743.483,500
2024-02-224,580.004,620.004,500.004,500.003,710.49500
2024-02-214,560.004,560.004,470.004,560.003,759.97600
2024-02-204,560.004,560.004,560.004,560.003,759.970
2024-02-194,630.004,630.004,530.004,560.003,759.971,800
2024-02-164,640.004,640.004,640.004,640.003,825.930
2024-02-154,530.004,640.004,530.004,640.003,825.931,600
2024-02-134,510.004,510.004,510.004,510.003,718.74300
2024-02-124,620.004,620.004,510.004,510.003,718.74400
2024-02-074,550.004,640.004,550.004,640.003,825.93200
2024-02-064,700.004,700.004,700.004,700.003,875.410
2024-02-054,600.004,700.004,600.004,700.003,875.41300
2024-02-024,510.004,560.004,510.004,560.003,759.97600
2024-02-014,600.004,600.004,500.004,500.003,710.492,000
2024-01-314,700.004,700.004,700.004,700.003,875.41900
2024-01-304,700.004,700.004,700.004,700.003,875.410
2024-01-294,700.004,700.004,700.004,700.003,875.41200
2024-01-264,800.004,800.004,700.004,800.003,957.863,500
2024-01-254,700.004,700.004,700.004,700.003,875.410
← NewerPage 11 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.