Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DUTI.JK stock page

Duta Pertiwi Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-014,280.004,280.004,280.004,280.003,824.480
2026-04-304,200.004,280.004,200.004,280.003,824.486,600
2026-04-294,090.004,090.004,080.004,090.003,654.701,900
2026-04-284,100.004,100.004,090.004,090.003,654.70900
2026-04-274,100.004,200.004,100.004,110.003,672.571,400
2026-04-244,150.004,200.004,100.004,100.003,663.641,100
2026-04-234,100.004,200.004,020.004,100.003,663.644,900
2026-04-224,150.004,150.004,100.004,150.003,708.312,400
2026-04-214,150.004,220.004,150.004,220.003,770.8611,000
2026-04-204,080.004,160.003,920.003,920.003,502.7918,500
2026-04-174,110.004,200.004,050.004,050.003,618.968,100
2026-04-164,330.004,330.004,110.004,110.003,672.571,600
2026-04-154,250.004,250.004,230.004,230.003,779.80200
2026-04-144,200.004,300.004,100.004,210.003,761.931,800
2026-04-134,210.004,210.004,200.004,200.003,752.99400
2026-04-104,060.004,190.004,030.004,160.003,717.25600
2026-04-094,080.004,130.004,070.004,130.003,690.441,800
2026-04-084,150.004,190.004,050.004,080.003,645.772,300
2026-04-074,050.004,220.004,050.004,220.003,770.861,400
2026-04-064,190.004,510.004,020.004,020.003,592.156,000
2026-04-024,110.004,110.004,110.004,110.003,672.57200
2026-04-014,190.004,290.004,190.004,190.003,744.06600
2026-03-314,000.004,200.004,000.004,190.003,744.062,900
2026-03-304,350.004,350.004,350.004,350.003,887.03200
2026-03-274,390.004,390.004,200.004,350.003,887.031,200
2026-03-264,260.004,390.004,250.004,390.003,922.774,300
2026-03-254,340.004,340.004,250.004,250.003,797.6724,000
2026-03-174,460.004,460.004,280.004,280.003,824.4810,000
2026-03-164,950.004,950.004,280.004,460.003,985.3295,300
2026-03-134,030.004,880.004,030.004,880.004,360.62156,300
2026-03-123,910.003,910.003,910.003,910.003,493.86100
2026-03-113,970.004,050.003,930.003,930.003,511.73500
2026-03-103,860.003,900.003,860.003,900.003,484.922,900
2026-03-093,850.003,950.003,830.003,860.003,449.1828,800
2026-03-063,960.003,960.003,850.003,850.003,440.246,400
2026-03-053,960.003,960.003,920.003,930.003,511.73400
2026-03-044,010.004,010.003,910.003,920.003,502.79300
2026-03-034,020.004,020.004,020.004,020.003,592.15200
2026-03-024,000.004,100.004,000.004,020.003,592.152,400
2026-02-274,010.004,240.004,010.004,100.003,663.645,000
2026-02-264,150.004,150.004,010.004,020.003,592.152,900
2026-02-254,030.004,100.004,030.004,090.003,654.701,700
2026-02-244,200.004,200.004,200.004,200.003,752.99300
2026-02-234,200.004,200.004,200.004,200.003,752.990
2026-02-204,200.004,200.004,200.004,200.003,752.990
2026-02-194,200.004,200.004,200.004,200.003,752.990
2026-02-184,220.004,220.004,200.004,200.003,752.991,600
2026-02-134,140.004,140.004,120.004,120.003,681.511,100
2026-02-124,030.004,030.004,030.004,030.003,601.09500
2026-02-114,180.004,180.004,180.004,180.003,735.12100
2026-02-104,150.004,180.004,060.004,180.003,735.12500
2026-02-094,090.004,150.004,090.004,150.003,708.314,300
2026-02-064,150.004,190.004,010.004,090.003,654.701,800
2026-02-054,140.004,140.004,130.004,130.003,690.44200
2026-02-044,150.004,150.004,150.004,150.003,708.31100
2026-02-034,000.004,240.004,000.004,170.003,726.193,000
2026-02-024,120.004,170.004,100.004,100.003,663.641,300
2026-01-304,140.004,140.004,120.004,120.003,681.51400
2026-01-294,130.004,150.004,130.004,140.003,699.3811,300
2026-01-284,100.004,150.004,040.004,140.003,699.384,200
← NewerPage 3 of 21 · 1,217 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.