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
2024-10-304,040.004,040.004,040.004,040.003,331.20400
2024-10-294,020.004,040.004,020.004,040.003,331.20700
2024-10-284,400.004,400.004,400.004,400.003,628.040
2024-10-254,400.004,400.004,400.004,400.003,628.040
2024-10-244,400.004,400.004,400.004,400.003,628.040
2024-10-234,400.004,400.004,400.004,400.003,628.040
2024-10-224,400.004,400.004,400.004,400.003,628.041,000
2024-10-214,400.004,400.004,400.004,400.003,628.04100
2024-10-184,400.004,400.004,400.004,400.003,628.04400
2024-10-174,420.004,420.004,420.004,420.003,644.530
2024-10-164,420.004,420.004,420.004,420.003,644.533,100
2024-10-154,420.004,420.004,420.004,420.003,644.53200
2024-10-144,420.004,420.004,420.004,420.003,644.530
2024-10-114,420.004,420.004,420.004,420.003,644.53200
2024-10-104,400.004,400.004,400.004,400.003,628.04200
2024-10-094,400.004,400.004,400.004,400.003,628.044,000
2024-10-084,100.004,100.004,100.004,100.003,380.672,900
2024-10-074,100.004,100.004,100.004,100.003,380.671,300
2024-10-044,100.004,100.004,100.004,100.003,380.671,000
2024-10-034,100.004,100.004,100.004,100.003,380.673,900
2024-10-024,000.004,000.004,000.004,000.003,298.22300
2024-10-014,000.004,000.004,000.004,000.003,298.221,300
2024-09-303,990.004,000.003,990.004,000.003,298.225,400
2024-09-273,990.003,990.003,990.003,990.003,289.97200
2024-09-264,000.004,000.003,990.003,990.003,289.971,600
2024-09-253,990.003,990.003,990.003,990.003,289.97500
2024-09-243,990.003,990.003,990.003,990.003,289.971,900
2024-09-233,990.003,990.003,990.003,990.003,289.972,900
2024-09-204,000.004,000.004,000.004,000.003,298.224,700
2024-09-193,990.003,990.003,990.003,990.003,289.97400
2024-09-183,980.003,990.003,980.003,990.003,289.972,000
2024-09-173,990.003,990.003,990.003,990.003,289.97500
2024-09-133,990.003,990.003,990.003,990.003,289.970
2024-09-123,990.003,990.003,990.003,990.003,289.97200
2024-09-113,900.003,900.003,900.003,900.003,215.760
2024-09-104,060.004,060.003,900.003,900.003,215.76400
2024-09-094,060.004,060.004,060.004,060.003,347.69500
2024-09-063,990.004,040.003,990.004,040.003,331.20600
2024-09-053,950.003,950.003,950.003,950.003,256.992,400
2024-09-043,920.003,920.003,900.003,900.003,215.761,900
2024-09-033,920.003,920.003,920.003,920.003,232.253,200
2024-09-024,200.004,200.004,200.004,200.003,463.132,400
2024-08-304,000.004,200.004,000.004,200.003,463.133,800
2024-08-293,940.004,000.003,940.004,000.003,298.221,400
2024-08-283,940.003,940.003,940.003,940.003,248.746,800
2024-08-273,950.003,950.003,920.003,920.003,232.251,000
2024-08-263,950.003,950.003,950.003,950.003,256.995,700
2024-08-233,950.003,950.003,950.003,950.003,256.990
2024-08-223,950.003,950.003,950.003,950.003,256.99800
2024-08-213,960.003,960.003,960.003,960.003,265.241,500
2024-08-203,960.003,960.003,960.003,960.003,265.241,100
2024-08-193,960.003,960.003,960.003,960.003,265.240
2024-08-163,960.003,960.003,960.003,960.003,265.240
2024-08-153,960.003,960.003,960.003,960.003,265.240
2024-08-143,950.003,960.003,950.003,960.003,265.24200
2024-08-134,120.004,120.004,120.004,120.003,397.160
2024-08-124,120.004,120.004,120.004,120.003,397.160
2024-08-094,120.004,120.004,120.004,120.003,397.160
2024-08-084,120.004,120.004,120.004,120.003,397.160
2024-08-074,120.004,120.004,120.004,120.003,397.160
← NewerPage 9 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.