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
2025-11-044,310.004,310.004,310.004,310.003,851.29100
2025-11-034,360.004,360.004,120.004,320.003,860.222,800
2025-10-314,350.004,360.004,350.004,360.003,895.9614,000
2025-10-304,320.004,330.004,250.004,330.003,869.16700
2025-10-294,230.004,330.004,230.004,330.003,869.166,600
2025-10-284,320.004,320.004,240.004,240.003,788.74800
2025-10-274,250.004,340.004,240.004,240.003,788.7413,700
2025-10-244,150.004,300.004,150.004,240.003,788.745,200
2025-10-234,140.004,350.004,140.004,230.003,779.8033,000
2025-10-224,260.004,260.004,020.004,130.003,690.444,300
2025-10-214,300.004,300.004,280.004,280.003,824.48400
2025-10-204,300.004,310.004,300.004,310.003,851.291,100
2025-10-174,350.004,350.004,300.004,300.003,842.35800
2025-10-164,270.004,350.004,260.004,260.003,806.611,000
2025-10-154,220.004,300.004,010.004,270.003,815.5412,200
2025-10-144,220.004,220.004,220.004,220.003,770.86200
2025-10-134,310.004,310.004,220.004,220.003,770.862,900
2025-10-104,220.004,310.004,220.004,310.003,851.29400
2025-10-094,220.004,220.004,220.004,220.003,770.861,500
2025-10-084,000.004,470.004,000.004,220.003,770.862,800
2025-10-074,480.004,480.004,400.004,400.003,931.713,800
2025-10-064,450.004,450.004,440.004,440.003,967.4512,700
2025-10-034,480.004,480.004,440.004,440.003,967.455,200
2025-10-024,400.004,420.004,400.004,420.003,949.5810,800
2025-10-014,410.004,470.004,410.004,440.003,967.456,900
2025-09-304,400.004,440.004,380.004,400.003,931.719,400
2025-09-294,380.004,380.004,350.004,360.003,895.9628,300
2025-09-264,360.004,370.004,360.004,370.003,904.902,600
2025-09-254,360.004,370.004,360.004,360.003,895.9619,700
2025-09-244,370.004,400.004,360.004,380.003,913.8411,100
2025-09-234,360.004,480.004,360.004,360.003,895.9622,900
2025-09-224,360.004,400.004,360.004,360.003,895.965,600
2025-09-194,330.004,400.004,250.004,360.003,895.968,000
2025-09-184,000.004,420.004,000.004,240.003,788.742,500
2025-09-174,440.004,460.004,420.004,440.003,967.4522,200
2025-09-164,420.004,450.004,370.004,400.003,931.7112,900
2025-09-154,380.004,480.004,380.004,400.003,931.7114,400
2025-09-124,310.004,570.004,300.004,380.003,913.848,600
2025-09-114,430.004,430.004,250.004,300.003,842.3513,600
2025-09-104,440.004,450.004,430.004,440.003,967.4521,400
2025-09-094,440.004,450.004,020.004,400.003,931.7166,500
2025-09-084,300.004,610.004,280.004,440.003,967.4535,400
2025-09-054,250.004,250.004,250.004,250.003,797.670
2025-09-044,530.004,880.004,250.004,250.003,797.6759,500
2025-09-034,850.004,940.004,170.004,500.004,021.0683,900
2025-09-024,920.004,950.004,830.004,840.004,324.8867,800
2025-09-014,180.004,940.003,560.004,800.004,289.14254,000
2025-08-293,720.004,270.003,300.004,180.003,735.12449,100
2025-08-283,410.003,420.003,410.003,420.003,056.017,000
2025-08-273,350.003,350.003,300.003,350.002,993.4622,300
2025-08-263,460.003,460.003,140.003,350.002,993.4647,300
2025-08-253,840.003,840.003,480.003,480.003,109.6223,000
2025-08-223,850.003,850.003,840.003,840.003,431.3177,800
2025-08-213,190.003,500.003,190.003,500.003,127.4926,500
2025-08-203,080.003,190.003,000.003,190.002,850.4979,800
2025-08-193,360.003,360.003,200.003,200.002,859.4224,200
2025-08-183,380.003,380.003,380.003,380.003,020.270
2025-08-153,390.003,390.003,380.003,380.003,020.271,600
2025-08-143,390.003,390.003,390.003,390.003,029.20300
2025-08-133,400.003,400.003,390.003,390.003,029.20400
← NewerPage 5 of 21 · 1,214 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.