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
2025-05-093,420.003,420.003,420.003,420.003,056.01700
2025-05-083,420.003,420.003,420.003,420.003,056.013,700
2025-05-073,420.003,420.003,420.003,420.003,056.01100
2025-05-063,410.003,420.003,410.003,420.003,056.011,000
2025-05-053,410.003,410.003,410.003,410.003,047.07400
2025-05-023,390.003,390.003,390.003,390.003,029.20100
2025-04-303,350.003,350.003,350.003,350.002,993.461,400
2025-04-293,340.003,340.003,340.003,340.002,984.52300
2025-04-283,620.003,620.003,330.003,330.002,975.592,600
2025-04-253,310.003,310.003,310.003,310.002,957.722,100
2025-04-243,310.003,320.003,310.003,310.002,957.722,000
2025-04-233,260.003,260.003,260.003,260.002,913.040
2025-04-223,260.003,260.003,260.003,260.002,913.041,500
2025-04-213,260.003,260.003,260.003,260.002,913.040
2025-04-173,260.003,260.003,260.003,260.002,913.04100
2025-04-163,250.003,250.003,250.003,250.002,904.10100
2025-04-153,250.003,250.003,250.003,250.002,904.10200
2025-04-143,250.003,250.003,250.003,250.002,904.10300
2025-04-113,250.003,250.003,250.003,250.002,904.10700
2025-04-103,250.003,250.003,250.003,250.002,904.10500
2025-04-093,250.003,250.003,250.003,250.002,904.10300
2025-04-083,250.003,250.003,250.003,250.002,904.101,200
2025-03-273,250.003,250.003,250.003,250.002,904.102,900
2025-03-263,250.003,250.003,250.003,250.002,904.1012,600
2025-03-253,280.003,280.003,280.003,280.002,930.911,600
2025-03-243,280.003,280.003,280.003,280.002,930.91700
2025-03-213,280.003,280.003,280.003,280.002,930.91500
2025-03-203,290.003,290.003,290.003,290.002,939.841,300
2025-03-193,290.003,290.003,290.003,290.002,939.84100
2025-03-183,280.003,290.003,280.003,290.002,939.84900
2025-03-173,270.003,280.003,270.003,280.002,930.911,900
2025-03-143,250.003,270.003,250.003,270.002,921.971,000
2025-03-133,400.003,400.003,250.003,250.002,904.10800
2025-03-123,580.003,580.003,570.003,570.003,190.04500
2025-03-113,580.003,580.003,580.003,580.003,198.98800
2025-03-103,600.003,600.003,600.003,600.003,216.85100
2025-03-073,350.003,610.003,350.003,610.003,225.79600
2025-03-063,340.003,340.003,340.003,340.002,984.521,400
2025-03-053,350.003,350.003,300.003,340.002,984.523,200
2025-03-043,400.003,400.003,400.003,400.003,038.140
2025-03-033,440.003,440.003,400.003,400.003,038.1410,400
2025-02-283,450.003,450.003,450.003,450.003,082.821,000
2025-02-273,500.003,500.003,490.003,490.003,118.561,300
2025-02-263,500.003,500.003,490.003,490.003,118.56600
2025-02-253,540.003,540.003,500.003,500.003,127.4911,600
2025-02-243,550.003,550.003,550.003,550.003,172.17600
2025-02-213,560.003,560.003,550.003,550.003,172.171,700
2025-02-203,600.003,600.003,600.003,600.003,216.851,700
2025-02-193,650.003,650.003,650.003,650.003,261.53300
2025-02-183,700.003,710.003,700.003,710.003,315.145,000
2025-02-173,560.003,700.003,560.003,700.003,306.21700
2025-02-143,560.003,560.003,560.003,560.003,181.110
2025-02-133,540.003,560.003,540.003,560.003,181.11900
2025-02-123,540.003,540.003,540.003,540.003,163.240
2025-02-113,530.003,540.003,530.003,540.003,163.24400
2025-02-103,700.003,700.003,700.003,700.003,306.21200
2025-02-073,700.003,700.003,700.003,700.003,306.21300
2025-02-063,700.003,700.003,700.003,700.003,306.212,100
2025-02-053,690.003,700.003,690.003,700.003,306.218,200
2025-02-043,670.003,670.003,670.003,670.003,279.4027,300
← NewerPage 7 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.