Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DUTI.JK stock page

Duta Pertiwi Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-254,800.004,820.004,700.004,700.003,875.411,400
2023-01-244,690.004,800.004,680.004,800.003,957.864,200
2023-01-204,560.004,700.004,500.004,700.003,875.417,400
2023-01-194,500.004,570.004,490.004,550.003,751.72458,600
2023-01-184,280.004,490.004,280.004,490.003,702.253,700
2023-01-174,310.004,400.004,310.004,400.003,628.0410,700
2023-01-164,300.004,300.004,300.004,300.003,545.583,500
2023-01-134,270.004,600.004,270.004,300.003,545.5816,900
2023-01-124,080.004,290.004,080.004,290.003,537.3420,900
2023-01-113,940.004,030.003,940.004,030.003,322.953,300
2023-01-103,970.003,970.003,970.003,970.003,273.48200
2023-01-093,990.003,990.003,970.003,970.003,273.485,200
2023-01-064,090.004,090.003,990.003,990.003,289.971,300
2023-01-054,080.004,130.003,980.004,090.003,372.431,100
2023-01-044,020.004,020.004,020.004,020.003,314.71100
2023-01-034,020.004,020.004,020.004,020.003,314.71600
2023-01-024,140.004,140.004,140.004,140.003,413.65100
2022-12-304,140.004,140.004,140.004,140.003,413.65100
2022-12-293,980.004,100.003,980.004,100.003,380.67500
2022-12-284,010.004,010.004,000.004,000.003,298.22200
2022-12-274,090.004,140.004,090.004,140.003,413.651,300
2022-12-264,150.004,170.004,090.004,090.003,372.43400
2022-12-234,130.004,130.004,050.004,050.003,339.44200
2022-12-223,960.004,090.003,940.004,090.003,372.43900
2022-12-213,920.003,960.003,920.003,960.003,265.241,000
2022-12-204,000.004,000.004,000.004,000.003,298.22800
2022-12-194,000.004,000.003,990.004,000.003,298.221,100
2022-12-164,000.004,000.004,000.004,000.003,298.220
2022-12-154,000.004,000.004,000.004,000.003,298.220
2022-12-144,000.004,000.004,000.004,000.003,298.22200
2022-12-134,030.004,030.003,950.003,950.003,256.996,200
2022-12-124,020.004,060.004,000.004,030.003,322.951,600
2022-12-093,960.004,000.003,950.003,950.003,256.994,700
2022-12-084,000.004,110.003,960.003,960.003,265.245,900
2022-12-073,960.003,960.003,960.003,960.003,265.24500
2022-12-064,000.004,000.003,970.004,000.003,298.2212,800
2022-12-053,960.003,960.003,960.003,960.003,265.240
2022-12-024,010.004,010.003,960.003,960.003,265.24300
2022-12-014,100.004,100.004,000.004,000.003,298.223,600
2022-11-304,000.004,110.004,000.004,100.003,380.67800
2022-11-294,010.004,010.003,920.004,000.003,298.22400
2022-11-284,010.004,010.004,010.004,010.003,306.460
2022-11-254,010.004,010.004,010.004,010.003,306.46800
2022-11-244,010.004,010.004,010.004,010.003,306.46200
2022-11-233,930.004,010.003,920.004,010.003,306.461,300
2022-11-223,920.004,090.003,920.004,020.003,314.712,200
2022-11-213,920.003,930.003,920.003,920.003,232.254,600
2022-11-183,970.003,970.003,970.003,970.003,273.48300
2022-11-173,980.003,980.003,970.003,970.003,273.48700
2022-11-164,030.004,060.003,970.003,970.003,273.489,000
2022-11-154,000.004,000.003,930.003,930.003,240.502,000
2022-11-143,970.003,970.003,970.003,970.003,273.480
2022-11-113,930.004,020.003,920.003,970.003,273.48700
2022-11-103,920.003,920.003,920.003,920.003,232.251,000
2022-11-093,950.003,950.003,950.003,950.003,256.99100
2022-11-083,930.003,940.003,930.003,930.003,240.50800
2022-11-073,910.003,910.003,910.003,910.003,224.01100
2022-11-043,960.003,960.003,960.003,960.003,265.241,200
2022-11-033,970.003,970.003,970.003,970.003,273.48100
2022-11-024,040.004,040.003,960.003,970.003,273.483,200
← NewerPage 16 of 21 · 1,218 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.