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
2022-08-084,830.004,880.004,750.004,880.004,023.82500
2022-08-054,880.004,880.004,880.004,880.004,023.820
2022-08-044,890.004,890.004,560.004,880.004,023.82120,200
2022-08-034,890.004,890.004,890.004,890.004,032.070
2022-08-024,890.004,890.004,890.004,890.004,032.070
2022-08-014,840.004,900.004,700.004,890.004,032.075,400
2022-07-294,760.004,850.004,540.004,850.003,999.09393,400
2022-07-284,860.004,860.004,860.004,860.004,007.33200
2022-07-274,900.004,900.004,750.004,880.004,023.822,000
2022-07-264,850.004,850.004,850.004,850.003,999.09100
2022-07-254,850.004,850.004,640.004,850.003,999.09207,200
2022-07-224,900.004,900.004,800.004,850.003,999.09800
2022-07-214,700.004,800.004,470.004,800.003,957.8665,700
2022-07-204,800.004,800.004,700.004,800.003,957.866,400
2022-07-194,790.004,900.004,560.004,840.003,990.84149,200
2022-07-184,710.004,860.004,650.004,800.003,957.864,800
2022-07-154,770.004,900.004,500.004,710.003,883.65336,100
2022-07-144,870.004,880.004,550.004,790.003,949.62396,600
2022-07-134,700.004,890.004,650.004,890.004,032.076,300
2022-07-124,890.004,890.004,890.004,890.004,032.07200
2022-07-114,900.004,910.004,690.004,890.004,032.0784,700
2022-07-084,760.005,400.004,760.004,970.004,098.03185,100
2022-07-074,550.004,800.004,550.004,770.003,933.1277,500
2022-07-064,740.004,800.004,740.004,770.003,933.123,500
2022-07-054,600.004,760.004,470.004,740.003,908.393,400
2022-07-044,730.004,850.004,450.004,780.003,941.378,500
2022-07-014,610.004,760.004,510.004,730.003,900.1491,700
2022-06-304,320.004,850.004,320.004,610.003,801.20196,500
2022-06-294,220.004,900.004,100.004,500.003,710.49403,800
2022-06-284,360.004,410.004,220.004,220.003,479.6210,700
2022-06-274,310.004,960.004,310.004,500.003,710.4954,500
2022-06-244,630.004,630.004,330.004,500.003,710.49114,600
2022-06-234,700.004,940.004,650.004,650.003,834.1891,200
2022-06-225,000.005,950.004,950.004,990.003,801.20631,500
2022-06-215,000.005,000.004,960.005,000.003,808.81133,300
2022-06-204,980.005,000.004,970.005,000.003,808.81104,100
2022-06-174,950.004,970.004,920.004,970.003,785.968,600
2022-06-164,940.004,970.004,910.004,950.003,770.7222,600
2022-06-154,420.005,000.004,420.004,940.003,763.1129,800
2022-06-144,290.004,400.004,070.004,300.003,275.583,700
2022-06-134,000.004,290.004,000.004,290.003,267.96900
2022-06-104,110.004,300.004,080.004,300.003,275.583,300
2022-06-094,320.004,380.004,300.004,380.003,336.52500
2022-06-084,350.004,500.004,290.004,500.003,427.931,200
2022-06-074,600.004,610.004,600.004,610.003,511.733,300
2022-06-063,920.004,700.003,920.004,600.003,504.1117,200
2022-06-034,020.004,020.003,820.003,820.002,909.933,600
2022-06-024,080.004,080.003,980.004,030.003,069.9052,600
2022-05-314,000.004,000.004,000.004,000.003,047.05900
2022-05-303,900.004,000.003,900.004,000.003,047.051,900
2022-05-274,050.004,050.004,000.004,000.003,047.053,200
2022-05-254,100.004,100.004,000.004,100.003,123.232,100
2022-05-244,100.004,100.004,100.004,100.003,123.23200
2022-05-234,100.004,100.004,000.004,100.003,123.23400
2022-05-204,090.004,090.004,090.004,090.003,115.61500
2022-05-194,090.004,100.004,090.004,100.003,123.23200
2022-05-184,070.004,100.004,070.004,100.003,123.231,700
2022-05-174,060.004,070.004,060.004,070.003,100.376,700
2022-05-134,070.004,070.004,070.004,070.003,100.370
2022-05-124,070.004,070.004,070.004,070.003,100.37200
← NewerPage 18 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.