Duta Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3,400.00 | 3,400.00 | 3,350.00 | 3,350.00 | 2,551.90 | 200 |
| 2021-11-08 | 3,350.00 | 3,400.00 | 3,350.00 | 3,350.00 | 2,551.90 | 7,800 |
| 2021-11-05 | 3,360.00 | 3,360.00 | 3,350.00 | 3,350.00 | 2,551.90 | 6,300 |
| 2021-11-04 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 2,551.90 | 300 |
| 2021-11-03 | 3,320.00 | 3,350.00 | 3,320.00 | 3,350.00 | 2,551.90 | 600 |
| 2021-11-02 | 3,360.00 | 3,360.00 | 3,270.00 | 3,320.00 | 2,529.05 | 2,800 |
| 2021-11-01 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 2,529.05 | 2,000 |
| 2021-10-29 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 2,529.05 | 1,500 |
| 2021-10-28 | 3,320.00 | 3,350.00 | 3,320.00 | 3,320.00 | 2,529.05 | 900 |
| 2021-10-27 | 3,400.00 | 3,400.00 | 3,320.00 | 3,320.00 | 2,529.05 | 12,100 |
| 2021-10-26 | 3,440.00 | 3,440.00 | 3,400.00 | 3,400.00 | 2,589.99 | 800 |
| 2021-10-25 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 2,620.46 | 500 |
| 2021-10-22 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 2,620.46 | 300 |
| 2021-10-21 | 3,450.00 | 3,450.00 | 3,430.00 | 3,440.00 | 2,620.46 | 1,000 |
← NewerPage 21 of 21 · 1,214 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 480.0000 IDR |
| 2024-12-13 | 380.0000 IDR |
| 2022-06-23 | 380.0000 IDR |
| 2020-07-21 | 300.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.