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
2022-02-033,500.003,500.003,500.003,500.002,666.170
2022-02-023,500.003,500.003,310.003,500.002,666.172,000
2022-01-313,500.003,500.003,500.003,500.002,666.17200
2022-01-283,500.003,500.003,500.003,500.002,666.17300
2022-01-273,500.003,500.003,500.003,500.002,666.171,600
2022-01-263,400.003,500.003,400.003,500.002,666.17300
2022-01-253,550.003,700.003,500.003,500.002,666.174,500
2022-01-243,500.003,550.003,410.003,450.002,628.0818,500
2022-01-213,330.003,550.003,330.003,500.002,666.178,700
2022-01-203,350.003,350.003,240.003,240.002,468.119,100
2022-01-193,500.003,500.003,350.003,350.002,551.902,000
2022-01-183,500.003,500.003,500.003,500.002,666.171,800
2022-01-173,420.003,550.003,400.003,400.002,589.998,600
2022-01-143,420.003,420.003,420.003,420.002,605.236,100
2022-01-133,400.003,420.003,400.003,410.002,597.6149,100
2022-01-123,390.003,410.003,390.003,400.002,589.991,500
2022-01-113,360.003,400.003,360.003,400.002,589.994,400
2022-01-103,300.003,500.003,300.003,360.002,559.5212,900
2022-01-073,350.003,420.003,350.003,400.002,589.991,900
2022-01-063,380.003,430.003,330.003,400.002,589.9912,100
2022-01-053,400.003,420.003,380.003,390.002,582.383,700
2022-01-043,350.003,380.003,350.003,380.002,574.76500
2022-01-033,390.003,390.003,390.003,390.002,582.38200
2021-12-303,390.003,390.003,390.003,390.002,582.380
2021-12-293,280.003,390.003,270.003,390.002,582.38900
2021-12-283,390.003,390.003,240.003,380.002,574.76400
2021-12-273,380.003,420.003,380.003,380.002,574.76700
2021-12-243,340.003,380.003,330.003,380.002,574.76600
2021-12-233,390.003,390.003,390.003,390.002,582.382,100
2021-12-223,390.003,390.003,390.003,390.002,582.38100
2021-12-213,470.003,470.003,270.003,300.002,513.821,300
2021-12-203,400.003,400.003,350.003,370.002,567.145,300
2021-12-173,290.003,290.003,290.003,290.002,506.202,400
2021-12-163,320.003,350.003,280.003,280.002,498.58700
2021-12-153,300.003,300.003,300.003,300.002,513.820
2021-12-143,310.003,310.003,300.003,300.002,513.82300
2021-12-133,310.003,490.003,290.003,300.002,513.826,500
2021-12-103,340.003,340.003,220.003,280.002,498.585,300
2021-12-093,260.003,300.003,260.003,300.002,513.822,600
2021-12-083,250.003,280.003,240.003,240.002,468.113,200
2021-12-073,400.003,400.003,240.003,250.002,475.734,100
2021-12-063,240.003,240.003,240.003,240.002,468.111,400
2021-12-033,240.003,280.003,240.003,240.002,468.111,000
2021-12-023,230.003,250.003,230.003,240.002,468.11500
2021-12-013,240.003,250.003,220.003,230.002,460.493,400
2021-11-303,260.003,260.003,250.003,250.002,475.732,000
2021-11-293,270.003,300.003,250.003,250.002,475.734,200
2021-11-263,400.003,400.003,300.003,300.002,513.824,100
2021-11-253,400.003,400.003,400.003,400.002,589.99100
2021-11-243,310.003,310.003,310.003,310.002,521.4310,100
2021-11-233,320.003,320.003,320.003,320.002,529.05600
2021-11-223,350.003,400.003,320.003,320.002,529.05800
2021-11-193,360.003,360.003,350.003,350.002,551.90900
2021-11-183,320.003,320.003,320.003,320.002,529.050
2021-11-173,320.003,320.003,320.003,320.002,529.05300
2021-11-163,310.003,310.003,310.003,310.002,521.430
2021-11-153,310.003,310.003,310.003,310.002,521.434,800
2021-11-123,310.003,310.003,310.003,310.002,521.430
2021-11-113,350.003,350.003,310.003,310.002,521.43200
2021-11-103,360.003,360.003,350.003,350.002,551.902,700
← NewerPage 20 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.