Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DUTI.JK stock page

Duta Pertiwi Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-244,290.004,290.004,290.004,290.004,290.000
2026-07-234,290.004,290.004,290.004,290.004,290.002,300
2026-07-224,250.004,250.004,250.004,250.004,250.00500
2026-07-214,220.004,220.004,220.004,220.004,220.009,900
2026-07-204,180.004,220.004,180.004,220.004,220.003,000
2026-07-174,090.004,180.004,020.004,180.004,180.00700
2026-07-164,090.004,090.004,090.004,090.004,090.003,200
2026-07-154,090.004,090.004,090.004,090.004,090.009,500
2026-07-144,090.004,090.004,090.004,090.004,090.000
2026-07-133,960.004,090.003,960.004,090.004,090.001,500
2026-07-104,100.004,100.004,100.004,100.004,100.000
2026-07-094,100.004,100.004,100.004,100.004,100.00300
2026-07-084,100.004,100.004,100.004,100.004,100.00500
2026-07-074,050.004,100.004,050.004,100.004,100.00200
2026-07-064,050.004,050.004,050.004,050.004,050.00500
2026-07-034,050.004,050.004,000.004,050.004,050.001,000
2026-07-024,050.004,050.004,050.004,050.004,050.00100
2026-07-014,180.004,180.004,050.004,050.004,050.00300
2026-06-304,200.004,200.004,200.004,200.004,200.000
2026-06-294,430.004,430.004,180.004,200.004,200.002,700
2026-06-264,510.004,510.004,450.004,450.004,450.005,500
2026-06-254,500.004,510.004,500.004,510.004,030.008,400
2026-06-244,480.004,490.004,480.004,480.004,003.195,800
2026-06-234,360.004,420.004,360.004,420.003,949.5812,500
2026-06-224,250.004,360.004,250.004,360.003,895.962,000
2026-06-194,250.004,250.004,250.004,250.003,797.67700
2026-06-184,230.004,230.004,230.004,230.003,779.801,200
2026-06-174,100.004,230.004,100.004,230.003,779.802,100
2026-06-164,000.004,000.004,000.004,000.003,574.280
2026-06-154,000.004,000.004,000.004,000.003,574.28500
2026-06-124,000.004,000.004,000.004,000.003,574.280
2026-06-114,010.004,010.004,000.004,000.003,574.28700
2026-06-104,000.004,000.004,000.004,000.003,574.28100
2026-06-094,000.004,000.004,000.004,000.003,574.28600
2026-06-084,050.004,050.004,000.004,050.003,618.962,300
2026-06-054,100.004,100.004,100.004,100.003,663.64100
2026-06-044,100.004,100.004,100.004,100.003,663.640
2026-06-034,100.004,100.004,100.004,100.003,663.642,600
2026-06-024,100.004,100.004,100.004,100.003,663.641,600
2026-06-014,100.004,100.004,100.004,100.003,663.640
2026-05-294,100.004,100.004,100.004,100.003,663.646,600
2026-05-284,330.004,330.004,330.004,330.003,869.160
2026-05-274,330.004,330.004,330.004,330.003,869.160
2026-05-264,100.004,340.004,100.004,330.003,869.16900
2026-05-254,340.004,380.004,340.004,340.003,878.094,300
2026-05-224,280.004,280.004,060.004,100.003,663.64300
2026-05-214,280.004,330.004,280.004,330.003,869.162,400
2026-05-204,100.004,100.004,100.004,100.003,663.648,800
2026-05-194,100.004,100.004,100.004,100.003,663.641,300
2026-05-184,200.004,200.004,200.004,200.003,752.991,400
2026-05-154,200.004,200.004,200.004,200.003,752.990
2026-05-144,200.004,200.004,200.004,200.003,752.990
2026-05-134,100.004,200.004,100.004,200.003,752.99300
2026-05-124,100.004,100.004,100.004,100.003,663.64100
2026-05-114,100.004,100.004,100.004,100.003,663.6410,200
2026-05-084,300.004,300.004,060.004,100.003,663.64800
2026-05-074,330.004,330.004,300.004,300.003,842.35300
2026-05-064,330.004,330.004,330.004,330.003,869.16100
2026-05-054,250.004,250.004,250.004,250.003,797.67600
2026-05-044,270.004,270.004,250.004,250.003,797.67600
← NewerPage 2 of 5 · 252 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.