Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DUTI.JK stock page

Duta Pertiwi Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-043,670.003,670.003,670.003,670.003,279.4027,300
2025-02-033,640.003,640.003,640.003,640.003,252.5910,700
2025-01-313,660.003,660.003,660.003,660.003,270.47200
2025-01-303,660.003,660.003,660.003,660.003,270.475,400
2025-01-243,660.003,660.003,660.003,660.003,270.47300
2025-01-233,660.003,660.003,660.003,660.003,270.476,800
2025-01-223,660.003,660.003,660.003,660.003,270.471,500
2025-01-213,660.003,660.003,660.003,660.003,270.471,100
2025-01-203,650.003,660.003,650.003,660.003,270.4718,300
2025-01-173,650.003,650.003,650.003,650.003,261.53800
2025-01-163,600.003,650.003,600.003,650.003,261.531,900
2025-01-153,610.003,610.003,610.003,610.003,225.79800
2025-01-143,610.003,610.003,610.003,610.003,225.792,000
2025-01-133,610.003,610.003,610.003,610.003,225.79500
2025-01-103,610.003,610.003,610.003,610.003,225.794,300
2025-01-093,630.003,630.003,610.003,610.003,225.79300
2025-01-083,630.003,630.003,630.003,630.003,243.664,000
2025-01-073,630.003,630.003,630.003,630.003,243.66900
2025-01-063,630.003,630.003,630.003,630.003,243.661,400
2025-01-033,630.003,630.003,630.003,630.003,243.662,100
2025-01-023,620.003,620.003,620.003,620.003,234.722,000
2024-12-303,620.003,620.003,620.003,620.003,234.7244,600
2024-12-273,630.003,630.003,620.003,620.003,234.7216,500
2024-12-243,890.003,890.003,880.003,880.003,467.052,200
2024-12-233,900.003,900.003,900.003,900.003,484.92300
2024-12-203,910.003,910.003,910.003,910.003,493.86300
2024-12-193,570.003,930.003,570.003,920.003,502.7926,100
2024-12-183,580.003,580.003,580.003,580.003,198.9811,200
2024-12-173,800.003,800.003,600.003,600.003,216.8522,700
2024-12-164,160.004,160.003,990.003,990.003,565.346,900
2024-12-134,650.004,650.004,430.004,430.003,958.513,500
2024-12-124,940.004,940.004,920.004,920.004,056.8175,600
2024-12-114,940.004,940.004,940.004,940.004,073.30122,800
2024-12-104,950.004,950.004,930.004,940.004,073.3026,000
2024-12-094,950.004,950.004,950.004,950.004,081.5487,600
2024-12-064,850.004,850.004,850.004,850.003,999.0956,000
2024-12-054,400.004,410.004,400.004,410.003,636.283,600
2024-12-044,100.004,200.004,100.004,200.003,463.138,600
2024-12-033,970.004,000.003,970.004,000.003,298.229,800
2024-12-023,970.003,970.003,970.003,970.003,273.480
2024-11-293,970.003,970.003,970.003,970.003,273.481,000
2024-11-283,970.003,970.003,970.003,970.003,273.48100
2024-11-263,960.003,960.003,960.003,960.003,265.241,900
2024-11-253,950.003,960.003,950.003,960.003,265.247,100
2024-11-224,350.004,350.004,350.004,350.003,586.810
2024-11-214,350.004,350.004,350.004,350.003,586.81500
2024-11-204,370.004,370.004,370.004,370.003,603.30300
2024-11-194,390.004,390.004,380.004,380.003,611.551,800
2024-11-184,400.004,400.004,400.004,400.003,628.040
2024-11-154,400.004,400.004,400.004,400.003,628.040
2024-11-144,400.004,400.004,400.004,400.003,628.040
2024-11-134,400.004,400.004,400.004,400.003,628.04200
2024-11-124,400.004,400.004,400.004,400.003,628.04100
2024-11-114,510.004,510.004,200.004,400.003,628.046,200
2024-11-084,520.004,520.004,520.004,520.003,726.990
2024-11-074,520.004,520.004,520.004,520.003,726.990
2024-11-064,520.004,520.004,520.004,520.003,726.99500
2024-11-054,530.004,530.004,530.004,530.003,735.23300
2024-11-044,440.004,530.004,440.004,530.003,735.231,100
2024-11-014,440.004,440.004,440.004,440.003,661.02700
← NewerPage 8 of 21 · 1,218 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.