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
2023-04-284,380.004,600.004,380.004,600.003,792.951,700
2023-04-274,310.004,510.004,310.004,380.003,611.55700
2023-04-264,300.004,310.004,300.004,310.003,553.831,300
2023-04-184,300.004,300.004,300.004,300.003,545.580
2023-04-174,300.004,300.004,300.004,300.003,545.58100
2023-04-144,360.004,360.004,360.004,360.003,595.060
2023-04-134,360.004,360.004,360.004,360.003,595.060
2023-04-124,360.004,360.004,360.004,360.003,595.06800
2023-04-114,300.004,360.004,200.004,360.003,595.06500
2023-04-104,430.004,430.004,400.004,400.003,628.04800
2023-04-064,430.004,430.004,420.004,430.003,652.78500
2023-04-054,430.004,430.004,430.004,430.003,652.78100
2023-04-044,430.004,430.004,430.004,430.003,652.78100
2023-04-034,520.004,580.004,280.004,430.003,652.785,200
2023-03-314,600.004,600.004,600.004,600.003,792.95300
2023-03-304,600.004,600.004,530.004,600.003,792.95600
2023-03-294,840.004,850.004,700.004,700.003,875.41300
2023-03-284,860.004,860.004,860.004,860.004,007.33100
2023-03-274,700.004,880.004,700.004,860.004,007.331,700
2023-03-244,730.004,730.004,700.004,700.003,875.414,700
2023-03-214,720.004,720.004,720.004,720.003,891.90300
2023-03-204,710.004,710.004,700.004,710.003,883.652,700
2023-03-174,700.004,710.004,700.004,710.003,883.651,200
2023-03-164,630.004,700.004,600.004,700.003,875.418,900
2023-03-154,660.004,660.004,660.004,660.003,842.420
2023-03-144,510.004,660.004,510.004,660.003,842.423,900
2023-03-134,260.004,640.004,260.004,640.003,825.933,800
2023-03-104,500.004,500.004,260.004,260.003,512.60500
2023-03-094,500.004,500.004,500.004,500.003,710.49100
2023-03-084,500.004,500.004,500.004,500.003,710.49500
2023-03-074,400.004,500.004,400.004,500.003,710.491,200
2023-03-064,400.004,400.004,400.004,400.003,628.04100
2023-03-034,390.004,390.004,390.004,390.003,619.79200
2023-03-024,390.004,390.004,390.004,390.003,619.79200
2023-03-014,390.004,490.004,390.004,390.003,619.791,100
2023-02-284,390.004,390.004,390.004,390.003,619.790
2023-02-274,390.004,390.004,390.004,390.003,619.79100
2023-02-244,290.004,390.004,290.004,390.003,619.79700
2023-02-234,390.004,390.004,390.004,390.003,619.790
2023-02-224,390.004,390.004,390.004,390.003,619.79100
2023-02-214,330.004,400.004,330.004,400.003,628.044,700
2023-02-204,160.004,340.004,160.004,330.003,570.32900
2023-02-174,160.004,160.004,160.004,160.003,430.15200
2023-02-164,250.004,250.004,160.004,160.003,430.155,000
2023-02-154,400.004,400.004,350.004,350.003,586.81800
2023-02-144,360.004,400.004,360.004,400.003,628.04200
2023-02-134,410.004,410.004,400.004,400.003,628.041,600
2023-02-104,600.004,700.004,410.004,410.003,636.28400
2023-02-094,770.004,770.004,680.004,700.003,875.411,000
2023-02-084,880.004,880.004,880.004,880.004,023.820
2023-02-074,880.004,880.004,880.004,880.004,023.820
2023-02-064,880.004,880.004,880.004,880.004,023.82100
2023-02-034,890.004,890.004,890.004,890.004,032.07100
2023-02-024,890.004,890.004,890.004,890.004,032.07200
2023-02-014,890.004,890.004,890.004,890.004,032.07100
2023-01-314,700.004,700.004,700.004,700.003,875.41800
2023-01-304,690.004,700.004,690.004,700.003,875.41800
2023-01-274,700.004,700.004,700.004,700.003,875.41800
2023-01-264,500.004,700.004,500.004,700.003,875.41800
2023-01-254,800.004,820.004,700.004,700.003,875.411,400
← NewerPage 15 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.