Duta Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 200 |
| 2026-10-15 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 0 |
| 2026-10-14 | 4,790.00 | 4,810.00 | 4,790.00 | 4,810.00 | 4,810.00 | 200 |
| 2026-10-13 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 200 |
| 2026-10-12 | 4,730.00 | 4,840.00 | 4,450.00 | 4,840.00 | 4,840.00 | 7,900 |
| 2026-10-09 | 4,460.00 | 4,800.00 | 4,430.00 | 4,800.00 | 4,800.00 | 3,800 |
| 2026-10-08 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0 |
| 2026-10-07 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 100 |
| 2026-10-06 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 200 |
| 2026-10-05 | 4,690.00 | 4,700.00 | 4,350.00 | 4,560.00 | 4,560.00 | 5,900 |
| 2026-10-02 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2026-10-01 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2026-09-30 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2026-09-29 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 400 |
| 2026-09-28 | 4,820.00 | 4,820.00 | 4,800.00 | 4,800.00 | 4,800.00 | 600 |
| 2026-09-25 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 100 |
| 2026-09-24 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 200 |
| 2026-09-23 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0 |
| 2026-09-22 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 100 |
| 2026-09-21 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 100 |
| 2026-09-18 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2026-09-17 | 4,770.00 | 4,800.00 | 4,770.00 | 4,800.00 | 4,800.00 | 1,100 |
| 2026-09-16 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 200 |
| 2026-09-15 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 400 |
| 2026-09-14 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0 |
| 2026-09-11 | 4,770.00 | 4,770.00 | 4,500.00 | 4,770.00 | 4,770.00 | 1,400 |
| 2026-09-10 | 4,380.00 | 4,800.00 | 4,380.00 | 4,790.00 | 4,790.00 | 800 |
| 2026-09-09 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2026-09-08 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,300 |
| 2026-09-07 | 4,790.00 | 4,800.00 | 4,790.00 | 4,800.00 | 4,800.00 | 400 |
| 2026-09-04 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 100 |
| 2026-09-03 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 500 |
| 2026-09-02 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 400 |
| 2026-09-01 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,200 |
| 2026-08-31 | 4,820.00 | 4,820.00 | 4,810.00 | 4,820.00 | 4,820.00 | 1,400 |
| 2026-08-28 | 4,810.00 | 4,820.00 | 4,810.00 | 4,820.00 | 4,820.00 | 300 |
| 2026-08-27 | 4,770.00 | 4,810.00 | 4,770.00 | 4,810.00 | 4,810.00 | 15,400 |
| 2026-08-26 | 4,790.00 | 4,800.00 | 4,790.00 | 4,800.00 | 4,800.00 | 600 |
| 2026-08-25 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0 |
| 2026-08-24 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 10,100 |
| 2026-08-21 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 13,700 |
| 2026-08-20 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 3,100 |
| 2026-08-19 | 4,800.00 | 4,800.00 | 4,780.00 | 4,780.00 | 4,780.00 | 500 |
| 2026-08-18 | 4,420.00 | 4,570.00 | 4,420.00 | 4,570.00 | 4,570.00 | 8,500 |
| 2026-08-17 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0 |
| 2026-08-14 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 700 |
| 2026-08-13 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 200 |
| 2026-08-12 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,000 |
| 2026-08-11 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,900 |
| 2026-08-10 | 4,290.00 | 4,300.00 | 4,290.00 | 4,300.00 | 4,300.00 | 5,200 |
| 2026-08-07 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 200 |
| 2026-08-06 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,500 |
| 2026-08-05 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 500 |
| 2026-08-04 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 1,000 |
| 2026-08-03 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,200 |
| 2026-07-31 | 4,290.00 | 4,290.00 | 4,050.00 | 4,290.00 | 4,290.00 | 1,500 |
| 2026-07-30 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 5,000 |
| 2026-07-29 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 2,200 |
| 2026-07-28 | 4,100.00 | 4,290.00 | 4,100.00 | 4,290.00 | 4,290.00 | 5,400 |
| 2026-07-27 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 2,100 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 480.0000 IDR |
| 2024-12-13 | 380.0000 IDR |
| 2022-06-23 | 380.0000 IDR |
| 2020-07-21 | 300.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.