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
2022-11-014,060.004,060.004,060.004,060.003,347.692,100
2022-10-314,010.004,100.004,000.004,090.003,372.433,400
2022-10-283,890.004,060.003,890.004,040.003,331.203,000
2022-10-273,890.003,890.003,810.003,830.003,158.04900
2022-10-263,890.003,890.003,880.003,890.003,207.521,300
2022-10-253,800.003,800.003,790.003,790.003,125.06200
2022-10-243,900.003,900.003,700.003,780.003,116.821,600
2022-10-213,880.003,880.003,880.003,880.003,199.27200
2022-10-203,890.003,890.003,640.003,880.003,199.272,300
2022-10-193,730.003,790.003,730.003,790.003,125.06700
2022-10-183,910.003,940.003,890.003,910.003,224.01600
2022-10-173,930.003,930.003,710.003,750.003,092.08900
2022-10-143,990.003,990.003,700.003,840.003,166.292,800
2022-10-133,900.003,930.003,900.003,930.003,240.50200
2022-10-123,960.003,990.003,700.003,800.003,133.315,000
2022-10-113,960.003,960.003,960.003,960.003,265.24400
2022-10-103,960.003,960.003,960.003,960.003,265.24800
2022-10-073,930.003,990.003,900.003,960.003,265.243,300
2022-10-063,870.003,930.003,870.003,930.003,240.501,600
2022-10-053,850.003,960.003,850.003,860.003,182.781,700
2022-10-043,860.003,860.003,830.003,850.003,174.532,000
2022-10-033,900.003,900.003,800.003,830.003,158.045,100
2022-09-303,990.003,990.003,900.003,930.003,240.502,000
2022-09-294,090.004,090.004,000.004,000.003,298.224,800
2022-09-284,060.004,090.004,050.004,090.003,372.431,000
2022-09-274,070.004,070.004,060.004,060.003,347.692,100
2022-09-264,050.004,140.004,050.004,060.003,347.692,000
2022-09-234,060.004,060.004,050.004,050.003,339.441,400
2022-09-224,080.004,080.004,050.004,060.003,347.691,500
2022-09-214,080.004,080.004,060.004,060.003,347.692,100
2022-09-204,130.004,130.004,060.004,060.003,347.693,800
2022-09-194,120.004,140.004,100.004,100.003,380.674,600
2022-09-164,170.004,250.004,120.004,120.003,397.167,300
2022-09-154,380.004,380.004,080.004,170.003,438.3932,700
2022-09-144,370.004,390.004,270.004,380.003,611.552,600
2022-09-134,310.004,490.004,310.004,370.003,603.305,800
2022-09-124,520.004,600.004,210.004,310.003,553.8336,700
2022-09-094,430.004,600.004,350.004,520.003,726.996,400
2022-09-084,300.004,460.004,250.004,430.003,652.781,600
2022-09-074,470.004,470.004,180.004,440.003,661.02111,700
2022-09-064,360.004,700.004,100.004,490.003,702.2538,100
2022-09-054,680.004,680.004,380.004,380.003,611.5540,500
2022-09-024,250.004,700.004,120.004,700.003,875.4178,600
2022-09-014,560.004,700.004,250.004,250.003,504.36118,900
2022-08-314,380.004,860.004,140.004,560.003,759.9724,800
2022-08-304,590.004,590.004,300.004,450.003,669.2714,200
2022-08-294,660.004,660.004,600.004,620.003,809.444,500
2022-08-264,210.004,810.004,100.004,660.003,842.4227,000
2022-08-254,070.004,110.004,070.004,100.003,380.67700
2022-08-244,150.004,190.004,070.004,070.003,355.941,800
2022-08-234,100.004,100.004,070.004,070.003,355.942,800
2022-08-224,100.004,100.004,070.004,100.003,380.675,300
2022-08-194,350.004,350.004,090.004,090.003,372.4315,500
2022-08-184,360.004,360.004,150.004,360.003,595.068,600
2022-08-164,350.004,460.004,230.004,460.003,677.519,800
2022-08-154,450.004,450.004,230.004,400.003,628.0435,700
2022-08-124,870.004,880.004,540.004,540.003,743.48552,400
2022-08-114,880.004,880.004,880.004,880.004,023.82100
2022-08-104,860.004,880.004,860.004,880.004,023.82500
2022-08-094,750.004,870.004,730.004,860.004,007.332,700
← NewerPage 17 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.