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
2025-08-123,400.003,400.003,400.003,400.003,038.14200
2025-08-113,400.003,400.003,400.003,400.003,038.141,600
2025-08-083,450.003,450.003,400.003,400.003,038.14300
2025-08-073,500.003,500.003,500.003,500.003,127.493,600
2025-08-063,210.003,520.003,210.003,520.003,145.37300
2025-08-053,200.003,200.003,200.003,200.002,859.422,300
2025-08-043,200.003,200.003,200.003,200.002,859.423,300
2025-08-013,300.003,300.003,200.003,200.002,859.42900
2025-07-313,250.003,300.003,200.003,300.002,948.7850,000
2025-07-303,470.003,470.003,250.003,250.002,904.1090,100
2025-07-293,470.003,470.003,470.003,470.003,100.6910,100
2025-07-283,480.003,490.003,480.003,490.003,118.565,900
2025-07-253,480.003,480.003,480.003,480.003,109.62100
2025-07-243,470.003,480.003,470.003,480.003,109.622,900
2025-07-233,480.003,490.003,480.003,490.003,118.5614,700
2025-07-223,480.003,480.003,400.003,480.003,109.6220,500
2025-07-213,310.003,480.003,310.003,480.003,109.622,600
2025-07-183,490.003,490.003,250.003,250.002,904.1012,700
2025-07-173,490.003,490.003,490.003,490.003,118.560
2025-07-163,490.003,490.003,490.003,490.003,118.56100
2025-07-153,490.003,490.003,490.003,490.003,118.56100
2025-07-143,490.003,490.003,490.003,490.003,118.56200
2025-07-113,500.003,500.003,500.003,500.003,127.49100
2025-07-103,500.003,500.003,500.003,500.003,127.491,200
2025-07-093,500.003,500.003,500.003,500.003,127.49100
2025-07-083,500.003,500.003,500.003,500.003,127.49100
2025-07-073,500.003,500.003,500.003,500.003,127.49200
2025-07-043,250.003,500.003,250.003,500.003,127.492,900
2025-07-033,360.003,360.003,350.003,350.002,993.46600
2025-07-023,360.003,360.003,360.003,360.003,002.39200
2025-07-013,360.003,360.003,360.003,360.003,002.39200
2025-06-303,300.003,360.003,300.003,360.003,002.394,200
2025-06-263,650.003,650.003,650.003,650.003,261.531,100
2025-06-253,700.003,700.003,690.003,690.003,297.27500
2025-06-243,760.003,760.003,760.003,760.003,359.820
2025-06-233,760.003,760.003,760.003,760.003,359.820
2025-06-203,760.003,760.003,760.003,760.003,359.820
2025-06-193,760.003,760.003,760.003,760.003,359.827,400
2025-06-183,760.003,760.003,760.003,760.003,359.82600
2025-06-173,780.003,780.003,780.003,780.003,377.690
2025-06-163,780.003,780.003,780.003,780.003,377.690
2025-06-133,780.003,780.003,780.003,780.003,377.690
2025-06-123,780.003,780.003,780.003,780.003,377.690
2025-06-113,780.003,780.003,780.003,780.003,377.69100
2025-06-103,790.003,790.003,790.003,790.003,386.630
2025-06-053,800.003,800.003,790.003,790.003,386.63400
2025-06-043,800.003,800.003,800.003,800.003,395.57300
2025-06-033,770.003,770.003,770.003,770.003,368.760
2025-06-023,770.003,770.003,770.003,770.003,368.76200
2025-05-283,830.003,830.003,830.003,830.003,422.37300
2025-05-273,700.003,700.003,650.003,700.003,306.217,200
2025-05-263,790.003,790.003,770.003,770.003,368.763,000
2025-05-233,790.003,790.003,790.003,790.003,386.63100
2025-05-223,800.003,800.003,800.003,800.003,395.57100
2025-05-213,800.003,800.003,800.003,800.003,395.57300
2025-05-203,800.003,810.003,800.003,800.003,395.57900
2025-05-193,800.003,800.003,800.003,800.003,395.571,800
2025-05-163,800.003,800.003,800.003,800.003,395.5712,300
2025-05-153,750.003,800.003,750.003,800.003,395.571,200
2025-05-143,760.003,760.003,750.003,750.003,350.8912,100
← NewerPage 6 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.