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
2024-01-244,700.004,700.004,700.004,700.003,875.41300
2024-01-234,700.004,760.004,700.004,760.003,924.881,100
2024-01-224,810.004,810.004,700.004,700.003,875.41500
2024-01-194,710.004,710.004,710.004,710.003,883.65100
2024-01-184,670.004,710.004,670.004,710.003,883.65900
2024-01-174,770.004,780.004,770.004,770.003,933.12500
2024-01-164,540.004,690.004,540.004,690.003,867.161,400
2024-01-154,580.004,640.004,580.004,640.003,825.93300
2024-01-124,790.004,790.004,790.004,790.003,949.620
2024-01-114,790.004,790.004,790.004,790.003,949.620
2024-01-104,790.004,790.004,710.004,790.003,949.62500
2024-01-094,660.004,730.004,660.004,730.003,900.14600
2024-01-084,800.004,800.004,760.004,760.003,924.88600
2024-01-054,750.004,750.004,730.004,750.003,916.635,500
2024-01-044,690.004,690.004,690.004,690.003,867.16400
2024-01-034,710.004,750.004,710.004,750.003,916.63200
2024-01-024,520.004,660.004,520.004,650.003,834.18600
2023-12-294,620.004,620.004,620.004,620.003,809.44100
2023-12-284,550.004,670.004,550.004,660.003,842.422,300
2023-12-274,560.004,560.004,550.004,550.003,751.72800
2023-12-224,650.004,650.004,650.004,650.003,834.180
2023-12-214,690.004,690.004,650.004,650.003,834.18700
2023-12-204,700.004,700.004,700.004,700.003,875.41100
2023-12-194,590.004,650.004,500.004,620.003,809.441,900
2023-12-184,600.004,600.004,500.004,500.003,710.491,300
2023-12-154,500.004,600.004,500.004,600.003,792.954,500
2023-12-144,460.004,460.004,360.004,370.003,603.30400
2023-12-134,460.004,470.004,360.004,360.003,595.06900
2023-12-124,500.004,540.004,500.004,540.003,743.48600
2023-12-114,540.004,580.004,400.004,400.003,628.043,100
2023-12-084,580.004,650.004,540.004,540.003,743.481,400
2023-12-074,620.004,850.004,620.004,780.003,941.374,800
2023-12-064,620.004,620.004,620.004,620.003,809.440
2023-12-054,510.004,630.004,510.004,620.003,809.44800
2023-12-044,470.004,590.004,450.004,510.003,718.741,100
2023-12-014,480.004,600.004,470.004,470.003,685.76400
2023-11-304,520.004,540.004,480.004,480.003,694.00900
2023-11-294,520.004,760.004,520.004,520.003,726.992,500
2023-11-284,560.004,560.004,520.004,520.003,726.99500
2023-11-274,580.004,660.004,540.004,560.003,759.971,000
2023-11-244,480.004,580.004,480.004,580.003,776.46300
2023-11-234,680.004,680.004,680.004,680.003,858.91500
2023-11-224,410.004,680.004,410.004,680.003,858.912,300
2023-11-214,500.004,590.004,440.004,480.003,694.002,600
2023-11-204,700.004,700.004,700.004,700.003,875.410
2023-11-174,700.004,700.004,700.004,700.003,875.410
2023-11-164,700.004,700.004,700.004,700.003,875.410
2023-11-154,700.004,700.004,700.004,700.003,875.41100
2023-11-144,440.004,800.004,440.004,700.003,875.416,500
2023-11-134,450.004,450.004,400.004,440.003,661.023,500
2023-11-104,490.004,490.004,490.004,490.003,702.250
2023-11-094,440.004,490.004,440.004,490.003,702.25300
2023-11-084,490.004,490.004,490.004,490.003,702.250
2023-11-074,550.004,550.004,440.004,490.003,702.25900
2023-11-064,480.004,620.004,480.004,620.003,809.44300
2023-11-034,480.004,480.004,480.004,480.003,694.00200
2023-11-024,480.004,480.004,480.004,480.003,694.00200
2023-11-014,580.004,580.004,480.004,490.003,702.252,200
2023-10-314,650.004,650.004,570.004,580.003,776.463,600
2023-10-304,650.004,790.004,630.004,650.003,834.188,200
← NewerPage 12 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.