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
2026-01-274,140.004,140.004,140.004,140.003,699.38800
2026-01-264,130.004,140.004,130.004,130.003,690.44700
2026-01-234,440.004,440.004,110.004,130.003,690.442,800
2026-01-224,150.004,440.004,150.004,440.003,967.455,400
2026-01-214,200.004,220.004,150.004,150.003,708.317,200
2026-01-204,300.004,350.004,200.004,330.003,869.162,500
2026-01-194,220.004,220.004,220.004,220.003,770.86300
2026-01-164,220.004,220.004,220.004,220.003,770.860
2026-01-154,220.004,340.004,220.004,220.003,770.861,100
2026-01-144,330.004,360.004,040.004,360.003,895.962,800
2026-01-134,330.004,330.004,330.004,330.003,869.16100
2026-01-124,320.004,350.004,320.004,340.003,878.0911,100
2026-01-094,200.004,210.004,200.004,210.003,761.9311,700
2026-01-084,200.004,200.004,100.004,200.003,752.996,700
2026-01-074,380.004,380.004,200.004,200.003,752.99300
2026-01-064,400.004,400.004,390.004,390.003,922.778,800
2026-01-054,300.004,400.004,280.004,400.003,931.7115,500
2026-01-024,190.004,300.004,110.004,300.003,842.356,200
2026-01-014,180.004,180.004,180.004,180.003,735.120
2025-12-314,180.004,180.004,180.004,180.003,735.120
2025-12-304,110.004,180.004,110.004,180.003,735.121,400
2025-12-294,240.004,400.003,840.004,110.003,672.577,200
2025-12-264,150.004,150.004,150.004,150.003,708.310
2025-12-254,150.004,150.004,150.004,150.003,708.310
2025-12-244,290.004,290.004,150.004,150.003,708.31400
2025-12-234,290.004,330.004,290.004,290.003,833.412,600
2025-12-224,300.004,300.004,020.004,250.003,797.671,500
2025-12-194,300.004,300.004,280.004,300.003,842.3517,400
2025-12-184,250.004,250.004,200.004,200.003,752.99200
2025-12-174,340.004,340.004,110.004,200.003,752.992,300
2025-12-164,360.004,360.004,260.004,260.003,806.613,600
2025-12-154,270.004,280.004,200.004,230.003,779.8021,700
2025-12-124,100.004,200.004,100.004,200.003,752.9913,000
2025-12-114,170.004,170.004,010.004,100.003,663.642,200
2025-12-104,190.004,270.004,140.004,140.003,699.382,500
2025-12-094,350.004,430.004,170.004,190.003,744.066,300
2025-12-084,350.004,350.004,090.004,090.003,654.709,000
2025-12-054,290.004,300.004,290.004,290.003,833.413,100
2025-12-044,340.004,340.004,290.004,290.003,833.41900
2025-12-034,350.004,350.004,010.004,340.003,878.0924,900
2025-12-024,290.004,390.004,290.004,290.003,833.412,600
2025-12-014,420.004,420.004,200.004,290.003,833.412,000
2025-11-284,330.004,420.004,280.004,420.003,949.587,300
2025-11-274,210.004,390.004,020.004,080.003,645.773,300
2025-11-264,390.004,390.004,200.004,200.003,752.992,700
2025-11-254,300.004,300.004,300.004,300.003,842.35100
2025-11-244,300.004,350.004,200.004,300.003,842.351,200
2025-11-214,350.004,350.004,300.004,300.003,842.35500
2025-11-204,380.004,380.004,380.004,380.003,913.84100
2025-11-194,390.004,390.004,380.004,380.003,913.84300
2025-11-184,390.004,390.004,390.004,390.003,922.770
2025-11-174,330.004,390.004,330.004,390.003,922.771,900
2025-11-144,330.004,330.004,320.004,330.003,869.162,200
2025-11-134,330.004,330.004,330.004,330.003,869.160
2025-11-124,330.004,330.004,330.004,330.003,869.16100
2025-11-114,290.004,400.004,290.004,400.003,931.714,300
2025-11-104,290.004,290.004,290.004,290.003,833.410
2025-11-074,300.004,300.004,290.004,290.003,833.41200
2025-11-064,280.004,300.004,200.004,300.003,842.352,600
2025-11-054,350.004,350.004,280.004,280.003,824.481,400
← NewerPage 4 of 5 · 252 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.