See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.22▲ 2.13%
← DUTI.JK stock page

Duta Pertiwi Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-103,360.003,360.003,350.003,350.002,551.902,700
2021-11-093,400.003,400.003,350.003,350.002,551.90200
2021-11-083,350.003,400.003,350.003,350.002,551.907,800
2021-11-053,360.003,360.003,350.003,350.002,551.906,300
2021-11-043,350.003,350.003,350.003,350.002,551.90300
2021-11-033,320.003,350.003,320.003,350.002,551.90600
2021-11-023,360.003,360.003,270.003,320.002,529.052,800
2021-11-013,320.003,320.003,320.003,320.002,529.052,000
2021-10-293,320.003,320.003,320.003,320.002,529.051,500
2021-10-283,320.003,350.003,320.003,320.002,529.05900
2021-10-273,400.003,400.003,320.003,320.002,529.0512,100
2021-10-263,440.003,440.003,400.003,400.002,589.99800
2021-10-253,440.003,440.003,440.003,440.002,620.46500
2021-10-223,440.003,440.003,440.003,440.002,620.46300
2021-10-213,450.003,450.003,430.003,440.002,620.461,000
2021-10-193,460.003,460.003,460.003,460.002,635.70300
2021-10-183,480.003,480.003,440.003,460.002,635.701,900
2021-10-153,490.003,490.003,480.003,480.002,650.93900
2021-10-143,500.003,500.003,460.003,460.002,635.701,400
← NewerPage 21 of 21 · 1,219 trading days

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.