Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 234.00 | 234.00 | 230.00 | 234.00 | 233.54 | 2,700 |
| 2024-08-08 | 232.00 | 234.00 | 228.00 | 234.00 | 233.54 | 10,600 |
| 2024-08-07 | 236.00 | 238.00 | 228.00 | 232.00 | 231.55 | 359,500 |
| 2024-08-06 | 240.00 | 242.00 | 236.00 | 236.00 | 235.54 | 43,200 |
| 2024-08-05 | 250.00 | 250.00 | 238.00 | 240.00 | 239.53 | 249,200 |
| 2024-08-02 | 240.00 | 246.00 | 236.00 | 246.00 | 245.52 | 111,100 |
| 2024-08-01 | 240.00 | 242.00 | 232.00 | 240.00 | 239.53 | 222,900 |
| 2024-07-31 | 240.00 | 242.00 | 236.00 | 240.00 | 239.53 | 2,100 |
| 2024-07-30 | 238.00 | 240.00 | 234.00 | 240.00 | 239.53 | 12,900 |
| 2024-07-29 | 242.00 | 242.00 | 230.00 | 238.00 | 237.53 | 345,300 |
| 2024-07-26 | 238.00 | 240.00 | 226.00 | 240.00 | 239.53 | 435,000 |
| 2024-07-25 | 238.00 | 240.00 | 238.00 | 238.00 | 237.53 | 1,100 |
| 2024-07-24 | 232.00 | 238.00 | 232.00 | 238.00 | 237.53 | 16,300 |
| 2024-07-23 | 242.00 | 242.00 | 234.00 | 236.00 | 235.54 | 233,500 |
| 2024-07-22 | 240.00 | 242.00 | 234.00 | 242.00 | 241.53 | 138,600 |
| 2024-07-19 | 240.00 | 242.00 | 240.00 | 240.00 | 239.53 | 15,500 |
| 2024-07-18 | 242.00 | 246.00 | 238.00 | 240.00 | 239.53 | 160,500 |
| 2024-07-17 | 242.00 | 244.00 | 236.00 | 242.00 | 241.53 | 112,000 |
| 2024-07-16 | 236.00 | 242.00 | 234.00 | 242.00 | 241.53 | 113,700 |
| 2024-07-15 | 240.00 | 240.00 | 232.00 | 240.00 | 239.53 | 152,800 |
| 2024-07-12 | 240.00 | 240.00 | 234.00 | 238.00 | 237.53 | 63,100 |
| 2024-07-11 | 232.00 | 238.00 | 228.00 | 238.00 | 237.53 | 535,700 |
| 2024-07-10 | 228.00 | 234.00 | 228.00 | 232.00 | 231.55 | 43,500 |
| 2024-07-09 | 228.00 | 232.00 | 224.00 | 232.00 | 231.55 | 102,700 |
| 2024-07-08 | 222.00 | 230.00 | 218.00 | 228.00 | 227.55 | 229,900 |
| 2024-07-05 | 218.00 | 222.00 | 214.00 | 222.00 | 221.56 | 145,900 |
| 2024-07-04 | 218.00 | 218.00 | 210.00 | 218.00 | 217.57 | 89,100 |
| 2024-07-03 | 214.00 | 218.00 | 210.00 | 218.00 | 217.57 | 129,500 |
| 2024-07-02 | 214.00 | 214.00 | 210.00 | 214.00 | 213.58 | 34,100 |
| 2024-07-01 | 210.00 | 214.00 | 210.00 | 214.00 | 213.58 | 178,600 |
| 2024-06-28 | 208.00 | 212.00 | 208.00 | 210.00 | 209.59 | 120,500 |
| 2024-06-27 | 216.00 | 216.00 | 212.00 | 212.00 | 211.58 | 104,200 |
| 2024-06-26 | 212.00 | 216.00 | 208.00 | 216.00 | 215.58 | 111,300 |
| 2024-06-25 | 204.00 | 212.00 | 204.00 | 212.00 | 211.58 | 216,900 |
| 2024-06-24 | 202.00 | 204.00 | 202.00 | 204.00 | 203.60 | 66,200 |
| 2024-06-21 | 200.00 | 204.00 | 200.00 | 204.00 | 203.60 | 69,600 |
| 2024-06-20 | 197.00 | 200.00 | 195.00 | 200.00 | 199.61 | 58,300 |
| 2024-06-19 | 197.00 | 197.00 | 195.00 | 197.00 | 196.61 | 223,400 |
| 2024-06-14 | 196.00 | 197.00 | 190.00 | 197.00 | 196.61 | 225,000 |
| 2024-06-13 | 190.00 | 200.00 | 190.00 | 196.00 | 195.62 | 208,700 |
| 2024-06-12 | 186.00 | 190.00 | 185.00 | 190.00 | 189.63 | 49,500 |
| 2024-06-11 | 185.00 | 186.00 | 185.00 | 186.00 | 185.64 | 2,900 |
| 2024-06-10 | 185.00 | 191.00 | 180.00 | 185.00 | 184.64 | 57,500 |
| 2024-06-07 | 185.00 | 186.00 | 185.00 | 185.00 | 184.64 | 5,100 |
| 2024-06-06 | 179.00 | 185.00 | 172.00 | 185.00 | 184.64 | 55,000 |
| 2024-06-05 | 181.00 | 181.00 | 176.00 | 179.00 | 178.65 | 7,000 |
| 2024-06-04 | 186.00 | 187.00 | 179.00 | 180.00 | 179.65 | 221,900 |
| 2024-06-03 | 180.00 | 187.00 | 180.00 | 186.00 | 185.64 | 10,500 |
| 2024-05-31 | 189.00 | 190.00 | 175.00 | 187.00 | 186.63 | 63,200 |
| 2024-05-30 | 189.00 | 190.00 | 180.00 | 189.00 | 188.63 | 1,200 |
| 2024-05-29 | 190.00 | 190.00 | 180.00 | 189.00 | 188.63 | 500 |
| 2024-05-28 | 190.00 | 190.00 | 185.00 | 189.00 | 188.63 | 1,000 |
| 2024-05-27 | 184.00 | 193.00 | 184.00 | 190.00 | 189.63 | 26,500 |
| 2024-05-22 | 190.00 | 194.00 | 187.00 | 192.00 | 191.62 | 81,000 |
| 2024-05-21 | 187.00 | 193.00 | 187.00 | 193.00 | 192.62 | 39,900 |
| 2024-05-20 | 189.00 | 190.00 | 180.00 | 187.00 | 186.63 | 29,400 |
| 2024-05-17 | 189.00 | 190.00 | 189.00 | 189.00 | 188.63 | 2,500 |
| 2024-05-16 | 188.00 | 189.00 | 188.00 | 189.00 | 188.63 | 3,600 |
| 2024-05-15 | 188.00 | 189.00 | 188.00 | 188.00 | 187.63 | 20,300 |
| 2024-05-14 | 188.00 | 188.00 | 185.00 | 188.00 | 187.63 | 8,400 |
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.