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
2022-05-114,090.004,090.004,090.004,090.003,115.610
2022-05-104,070.004,090.003,940.004,090.003,115.612,600
2022-05-094,080.004,090.004,080.004,090.003,115.61300
2022-04-284,090.004,090.004,090.004,090.003,115.6152,400
2022-04-273,920.004,100.003,900.004,100.003,123.232,100
2022-04-263,920.003,920.003,920.003,920.002,986.11100
2022-04-254,370.004,370.004,200.004,200.003,199.40600
2022-04-224,410.004,410.004,390.004,390.003,344.14200
2022-04-214,410.004,410.004,410.004,410.003,359.37100
2022-04-204,390.004,420.004,390.004,420.003,366.99800
2022-04-194,110.004,400.004,100.004,390.003,344.143,000
2022-04-184,750.004,750.004,390.004,390.003,344.145,300
2022-04-144,700.004,700.004,700.004,700.003,580.280
2022-04-134,700.004,700.004,700.004,700.003,580.28500
2022-04-124,800.004,800.004,800.004,800.003,656.460
2022-04-114,800.004,800.004,800.004,800.003,656.46100
2022-04-084,800.004,900.004,540.004,800.003,656.461,700
2022-04-074,530.004,820.004,490.004,800.003,656.465,000
2022-04-064,540.004,740.004,530.004,550.003,466.025,400
2022-04-054,870.004,870.004,870.004,870.003,709.780
2022-04-044,860.004,870.004,800.004,870.003,709.7817,400
2022-04-014,050.005,100.004,000.004,860.003,702.1724,900
2022-03-314,180.004,180.004,000.004,090.003,115.611,600
2022-03-303,860.004,120.003,860.004,080.003,107.99500
2022-03-293,990.004,000.003,830.003,830.002,917.554,100
2022-03-283,730.003,890.003,730.003,890.002,963.2618,200
2022-03-253,820.003,930.003,720.003,730.002,841.3719,000
2022-03-243,880.003,880.003,700.003,700.002,818.523,200
2022-03-233,880.003,880.003,880.003,880.002,955.641,100
2022-03-223,880.003,880.003,880.003,880.002,955.644,500
2022-03-213,910.003,910.003,870.003,880.002,955.64900
2022-03-183,870.003,910.003,870.003,910.002,978.491,700
2022-03-173,630.003,870.003,630.003,870.002,948.025,900
2022-03-163,890.003,890.003,700.003,700.002,818.52200
2022-03-153,870.003,900.003,870.003,890.002,963.264,900
2022-03-143,890.003,890.003,890.003,890.002,963.261,500
2022-03-113,700.004,060.003,700.003,890.002,963.2620,600
2022-03-103,640.003,640.003,640.003,640.002,772.82100
2022-03-093,600.003,640.003,600.003,640.002,772.829,800
2022-03-083,500.003,600.003,500.003,600.002,742.35200
2022-03-073,600.003,600.003,600.003,600.002,742.35400
2022-03-043,600.003,600.003,600.003,600.002,742.35300
2022-03-023,600.003,600.003,600.003,600.002,742.350
2022-03-013,630.003,630.003,500.003,600.002,742.351,300
2022-02-253,630.003,630.003,630.003,630.002,765.20100
2022-02-243,560.003,640.003,500.003,640.002,772.822,700
2022-02-233,630.003,630.003,560.003,560.002,711.871,300
2022-02-223,650.003,650.003,440.003,640.002,772.822,800
2022-02-213,630.003,650.003,630.003,650.002,780.434,100
2022-02-183,640.003,640.003,640.003,640.002,772.820
2022-02-173,460.003,640.003,450.003,640.002,772.82400
2022-02-163,640.003,640.003,640.003,640.002,772.820
2022-02-153,640.003,640.003,640.003,640.002,772.82600
2022-02-143,640.003,640.003,600.003,640.002,772.823,100
2022-02-113,650.003,650.003,650.003,650.002,780.43200
2022-02-103,620.003,620.003,620.003,620.002,757.58100
2022-02-093,590.003,590.003,590.003,590.002,734.73100
2022-02-083,550.003,640.003,550.003,600.002,742.352,900
2022-02-073,400.003,690.003,400.003,690.002,810.90800
2022-02-043,400.003,500.003,400.003,500.002,666.171,500
← NewerPage 19 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.