Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 362.00 | 366.00 | 344.00 | 344.00 | 344.00 | 12,000 |
| 2026-10-16 | 374.00 | 374.00 | 352.00 | 368.00 | 368.00 | 8,900 |
| 2026-10-15 | 374.00 | 374.00 | 372.00 | 374.00 | 374.00 | 1,900 |
| 2026-10-14 | 376.00 | 376.00 | 368.00 | 374.00 | 374.00 | 150,400 |
| 2026-10-13 | 378.00 | 378.00 | 368.00 | 370.00 | 370.00 | 16,900 |
| 2026-10-12 | 370.00 | 378.00 | 368.00 | 374.00 | 374.00 | 43,200 |
| 2026-10-09 | 370.00 | 376.00 | 364.00 | 374.00 | 374.00 | 36,300 |
| 2026-10-08 | 380.00 | 380.00 | 364.00 | 378.00 | 378.00 | 53,900 |
| 2026-10-07 | 382.00 | 382.00 | 378.00 | 380.00 | 380.00 | 2,600 |
| 2026-10-06 | 382.00 | 382.00 | 370.00 | 382.00 | 382.00 | 77,200 |
| 2026-10-05 | 370.00 | 384.00 | 366.00 | 382.00 | 382.00 | 40,300 |
| 2026-10-02 | 382.00 | 382.00 | 370.00 | 370.00 | 370.00 | 5,900 |
| 2026-10-01 | 382.00 | 382.00 | 370.00 | 382.00 | 382.00 | 9,900 |
| 2026-09-30 | 376.00 | 382.00 | 368.00 | 382.00 | 382.00 | 63,000 |
| 2026-09-29 | 370.00 | 376.00 | 368.00 | 376.00 | 376.00 | 23,900 |
| 2026-09-28 | 372.00 | 382.00 | 370.00 | 382.00 | 382.00 | 36,700 |
| 2026-09-25 | 372.00 | 380.00 | 370.00 | 374.00 | 374.00 | 7,800 |
| 2026-09-24 | 384.00 | 384.00 | 370.00 | 380.00 | 380.00 | 49,600 |
| 2026-09-23 | 380.00 | 384.00 | 376.00 | 384.00 | 384.00 | 27,100 |
| 2026-09-22 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 70,300 |
| 2026-09-21 | 390.00 | 390.00 | 374.00 | 374.00 | 374.00 | 6,500 |
| 2026-09-18 | 388.00 | 390.00 | 380.00 | 390.00 | 390.00 | 131,600 |
| 2026-09-17 | 370.00 | 390.00 | 370.00 | 388.00 | 388.00 | 1,594,500 |
| 2026-09-16 | 376.00 | 376.00 | 370.00 | 376.00 | 376.00 | 150,400 |
| 2026-09-15 | 378.00 | 378.00 | 370.00 | 376.00 | 376.00 | 124,200 |
| 2026-09-14 | 386.00 | 386.00 | 370.00 | 372.00 | 372.00 | 387,200 |
| 2026-09-11 | 386.00 | 386.00 | 374.00 | 384.00 | 384.00 | 77,300 |
| 2026-09-10 | 386.00 | 388.00 | 370.00 | 386.00 | 386.00 | 1,094,600 |
| 2026-09-09 | 378.00 | 384.00 | 370.00 | 384.00 | 384.00 | 183,000 |
| 2026-09-08 | 382.00 | 382.00 | 372.00 | 380.00 | 380.00 | 302,800 |
| 2026-09-07 | 384.00 | 384.00 | 372.00 | 382.00 | 382.00 | 127,200 |
| 2026-09-04 | 388.00 | 388.00 | 378.00 | 384.00 | 384.00 | 280,100 |
| 2026-09-03 | 394.00 | 394.00 | 380.00 | 390.00 | 390.00 | 327,900 |
| 2026-09-02 | 396.00 | 396.00 | 380.00 | 394.00 | 394.00 | 2,192,700 |
| 2026-09-01 | 390.00 | 396.00 | 380.00 | 396.00 | 396.00 | 259,700 |
| 2026-08-31 | 400.00 | 400.00 | 368.00 | 390.00 | 390.00 | 1,634,300 |
| 2026-08-28 | 410.00 | 410.00 | 378.00 | 384.00 | 384.00 | 1,190,600 |
| 2026-08-27 | 362.00 | 410.00 | 362.00 | 410.00 | 410.00 | 535,900 |
| 2026-08-26 | 378.00 | 384.00 | 356.00 | 380.00 | 380.00 | 78,500 |
| 2026-08-25 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-08-24 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 38,200 |
| 2026-08-21 | 390.00 | 390.00 | 362.00 | 380.00 | 380.00 | 58,300 |
| 2026-08-20 | 370.00 | 380.00 | 356.00 | 380.00 | 380.00 | 361,900 |
| 2026-08-19 | 384.00 | 384.00 | 370.00 | 370.00 | 370.00 | 350,800 |
| 2026-08-18 | 386.00 | 386.00 | 380.00 | 384.00 | 384.00 | 22,600 |
| 2026-08-17 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-08-14 | 390.00 | 392.00 | 378.00 | 392.00 | 392.00 | 40,100 |
| 2026-08-13 | 396.00 | 396.00 | 380.00 | 394.00 | 394.00 | 308,000 |
| 2026-08-12 | 422.00 | 422.00 | 396.00 | 396.00 | 396.00 | 204,500 |
| 2026-08-11 | 422.00 | 440.00 | 394.00 | 418.00 | 418.00 | 455,900 |
| 2026-08-10 | 424.00 | 498.00 | 412.00 | 422.00 | 422.00 | 1,178,900 |
| 2026-08-07 | 550.00 | 590.00 | 420.00 | 422.00 | 422.00 | 2,935,000 |
| 2026-08-06 | 452.00 | 474.00 | 434.00 | 474.00 | 474.00 | 1,023,000 |
| 2026-08-05 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 7,200 |
| 2026-08-04 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2,500 |
| 2026-08-03 | 374.00 | 374.00 | 372.00 | 372.00 | 372.00 | 38,600 |
| 2026-07-31 | 426.00 | 426.00 | 374.00 | 374.00 | 374.00 | 78,300 |
| 2026-07-30 | 408.00 | 414.00 | 392.00 | 414.00 | 414.00 | 273,700 |
| 2026-07-29 | 400.00 | 408.00 | 392.00 | 408.00 | 408.00 | 477,200 |
| 2026-07-28 | 390.00 | 400.00 | 388.00 | 400.00 | 400.00 | 8,400 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.