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
2023-08-024,650.004,930.004,640.004,790.003,949.623,900
2023-08-014,680.004,680.004,650.004,650.003,834.181,100
2023-07-314,620.004,680.004,600.004,680.003,858.912,700
2023-07-284,620.004,660.004,620.004,620.003,809.44500
2023-07-274,560.004,560.004,470.004,530.003,735.231,400
2023-07-264,500.004,580.004,370.004,580.003,776.461,100
2023-07-254,600.004,600.004,600.004,600.003,792.95100
2023-07-244,600.004,600.004,600.004,600.003,792.95300
2023-07-214,660.004,660.004,660.004,660.003,842.42500
2023-07-204,650.004,650.004,650.004,650.003,834.18100
2023-07-184,640.004,650.004,640.004,650.003,834.183,900
2023-07-174,660.004,660.004,640.004,640.003,825.934,000
2023-07-144,300.004,570.004,300.004,570.003,768.21400
2023-07-134,500.004,500.004,250.004,250.003,504.362,500
2023-07-124,730.004,730.004,730.004,730.003,900.14500
2023-07-114,630.004,740.004,630.004,730.003,900.141,400
2023-07-104,550.004,550.004,550.004,550.003,751.72200
2023-07-074,550.004,550.004,550.004,550.003,751.72200
2023-07-064,500.004,500.004,480.004,480.003,694.001,500
2023-07-054,510.004,530.004,480.004,480.003,694.001,100
2023-07-044,550.004,550.004,500.004,500.003,710.491,100
2023-07-034,480.004,500.004,300.004,500.003,710.494,100
2023-06-274,750.004,750.004,500.004,500.003,710.492,600
2023-06-264,740.004,740.004,740.004,740.003,908.39100
2023-06-234,740.004,740.004,740.004,740.003,908.391,200
2023-06-224,740.004,740.004,740.004,740.003,908.391,200
2023-06-214,600.004,700.004,600.004,700.003,875.41700
2023-06-204,710.004,710.004,500.004,600.003,792.954,000
2023-06-194,800.004,800.004,800.004,800.003,957.86300
2023-06-164,900.004,900.004,900.004,900.004,040.32100
2023-06-154,950.004,950.004,800.004,900.004,040.324,400
2023-06-144,880.004,900.004,880.004,900.004,040.32300
2023-06-134,730.004,730.004,720.004,720.003,891.90200
2023-06-124,730.004,730.004,730.004,730.003,900.142,600
2023-06-094,740.004,740.004,740.004,740.003,908.390
2023-06-084,740.004,740.004,740.004,740.003,908.390
2023-06-074,760.004,760.004,710.004,740.003,908.392,800
2023-06-064,880.004,880.004,760.004,760.003,924.88200
2023-06-054,880.004,880.004,870.004,880.004,023.821,800
2023-05-314,950.004,950.004,880.004,880.004,023.823,400
2023-05-304,950.004,950.004,950.004,950.004,081.54400
2023-05-294,880.004,950.004,870.004,950.004,081.541,600
2023-05-264,870.004,870.004,870.004,870.004,015.58400
2023-05-254,880.004,880.004,750.004,870.004,015.58500
2023-05-244,880.004,880.004,880.004,880.004,023.821,200
2023-05-234,860.004,880.004,860.004,880.004,023.82700
2023-05-224,870.004,870.004,860.004,860.004,007.33400
2023-05-194,880.004,880.004,870.004,870.004,015.58800
2023-05-174,880.004,880.004,880.004,880.004,023.82900
2023-05-164,810.004,880.004,800.004,880.004,023.822,700
2023-05-154,830.004,880.004,800.004,800.003,957.862,500
2023-05-124,740.004,830.004,690.004,830.003,982.603,600
2023-05-114,650.004,700.004,600.004,690.003,867.161,100
2023-05-104,500.004,750.004,500.004,600.003,792.953,900
2023-05-094,500.004,500.004,500.004,500.003,710.491,700
2023-05-084,560.004,560.004,350.004,500.003,710.494,000
2023-05-054,500.004,500.004,500.004,500.003,710.490
2023-05-044,540.004,600.004,500.004,500.003,710.492,700
2023-05-034,600.004,600.004,520.004,540.003,743.484,200
2023-05-024,610.004,730.004,600.004,600.003,792.952,300
← NewerPage 14 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.