Duta Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 3,824.48 | 0 |
| 2026-04-30 | 4,200.00 | 4,280.00 | 4,200.00 | 4,280.00 | 3,824.48 | 6,600 |
| 2026-04-29 | 4,090.00 | 4,090.00 | 4,080.00 | 4,090.00 | 3,654.70 | 1,900 |
| 2026-04-28 | 4,100.00 | 4,100.00 | 4,090.00 | 4,090.00 | 3,654.70 | 900 |
| 2026-04-27 | 4,100.00 | 4,200.00 | 4,100.00 | 4,110.00 | 3,672.57 | 1,400 |
| 2026-04-24 | 4,150.00 | 4,200.00 | 4,100.00 | 4,100.00 | 3,663.64 | 1,100 |
| 2026-04-23 | 4,100.00 | 4,200.00 | 4,020.00 | 4,100.00 | 3,663.64 | 4,900 |
| 2026-04-22 | 4,150.00 | 4,150.00 | 4,100.00 | 4,150.00 | 3,708.31 | 2,400 |
| 2026-04-21 | 4,150.00 | 4,220.00 | 4,150.00 | 4,220.00 | 3,770.86 | 11,000 |
| 2026-04-20 | 4,080.00 | 4,160.00 | 3,920.00 | 3,920.00 | 3,502.79 | 18,500 |
← NewerPage 3 of 3 · 130 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.