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
2023-10-274,650.004,650.004,650.004,650.003,834.180
2023-10-264,650.004,650.004,650.004,650.003,834.18100
2023-10-254,700.004,700.004,700.004,700.003,875.410
2023-10-244,720.004,720.004,700.004,700.003,875.41200
2023-10-234,750.004,750.004,750.004,750.003,916.630
2023-10-204,750.004,750.004,750.004,750.003,916.63100
2023-10-194,780.004,780.004,780.004,780.003,941.370
2023-10-184,780.004,780.004,780.004,780.003,941.37100
2023-10-174,850.004,850.004,490.004,720.003,891.90700
2023-10-164,790.004,790.004,790.004,790.003,949.622,000
2023-10-134,790.004,790.004,790.004,790.003,949.62100
2023-10-124,740.004,840.004,740.004,740.003,908.39300
2023-10-114,600.004,680.004,600.004,680.003,858.91500
2023-10-104,600.004,600.004,600.004,600.003,792.95100
2023-10-094,510.004,700.004,510.004,700.003,875.41500
2023-10-064,610.004,610.004,610.004,610.003,801.200
2023-10-054,610.004,610.004,610.004,610.003,801.200
2023-10-044,610.004,610.004,610.004,610.003,801.20500
2023-10-034,720.004,720.004,720.004,720.003,891.90500
2023-10-024,730.004,730.004,730.004,730.003,900.14300
2023-09-294,400.004,730.004,400.004,730.003,900.143,400
2023-09-274,440.004,500.004,440.004,500.003,710.492,000
2023-09-264,700.004,710.004,430.004,430.003,652.783,200
2023-09-254,530.004,660.004,530.004,660.003,842.42300
2023-09-224,600.004,600.004,540.004,600.003,792.955,200
2023-09-214,800.004,800.004,660.004,660.003,842.42600
2023-09-204,860.004,860.004,660.004,740.003,908.3921,600
2023-09-194,660.004,870.004,660.004,860.004,007.331,200
2023-09-184,660.004,660.004,610.004,660.003,842.421,200
2023-09-154,650.004,650.004,650.004,650.003,834.18600
2023-09-144,600.004,600.004,600.004,600.003,792.95100
2023-09-134,700.004,700.004,600.004,600.003,792.95600
2023-09-124,610.004,610.004,610.004,610.003,801.200
2023-09-114,610.004,610.004,610.004,610.003,801.200
2023-09-084,610.004,610.004,610.004,610.003,801.200
2023-09-074,610.004,610.004,610.004,610.003,801.200
2023-09-064,610.004,610.004,610.004,610.003,801.20100
2023-09-054,600.004,600.004,600.004,600.003,792.950
2023-09-044,600.004,600.004,600.004,600.003,792.95200
2023-09-014,600.004,600.004,600.004,600.003,792.950
2023-08-314,450.004,600.004,450.004,600.003,792.95400
2023-08-304,650.004,650.004,650.004,650.003,834.18500
2023-08-294,790.004,790.004,600.004,650.003,834.181,800
2023-08-284,800.004,800.004,790.004,800.003,957.861,700
2023-08-254,920.004,920.004,920.004,920.004,056.810
2023-08-244,920.004,920.004,920.004,920.004,056.810
2023-08-234,840.004,950.004,840.004,920.004,056.814,300
2023-08-224,850.004,850.004,850.004,850.003,999.09900
2023-08-214,850.004,850.004,850.004,850.003,999.09200
2023-08-184,900.004,900.004,850.004,850.003,999.09600
2023-08-164,950.004,950.004,900.004,900.004,040.32900
2023-08-154,790.004,890.004,790.004,890.004,032.07800
2023-08-144,800.004,800.004,790.004,790.003,949.62600
2023-08-114,800.004,800.004,800.004,800.003,957.86500
2023-08-104,800.004,810.004,800.004,800.003,957.86700
2023-08-094,800.004,800.004,800.004,800.003,957.86500
2023-08-084,800.004,800.004,800.004,800.003,957.86900
2023-08-074,790.004,800.004,790.004,800.003,957.861,500
2023-08-044,800.004,800.004,790.004,790.003,949.621,700
2023-08-034,790.004,790.004,690.004,790.003,949.62600
← NewerPage 13 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.