Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 187.00 | 188.00 | 181.00 | 188.00 | 187.63 | 7,300 |
| 2024-05-08 | 187.00 | 188.00 | 184.00 | 187.00 | 186.63 | 11,600 |
| 2024-05-07 | 190.00 | 190.00 | 187.00 | 187.00 | 186.63 | 19,800 |
| 2024-05-06 | 194.00 | 195.00 | 183.00 | 190.00 | 189.63 | 59,700 |
| 2024-05-03 | 204.00 | 206.00 | 194.00 | 194.00 | 193.62 | 45,800 |
| 2024-05-02 | 204.00 | 204.00 | 198.00 | 204.00 | 203.60 | 9,400 |
| 2024-04-30 | 188.00 | 206.00 | 186.00 | 204.00 | 203.60 | 39,800 |
| 2024-04-29 | 208.00 | 208.00 | 186.00 | 204.00 | 203.60 | 189,100 |
| 2024-04-26 | 186.00 | 244.00 | 186.00 | 208.00 | 207.59 | 517,800 |
| 2024-04-25 | 185.00 | 186.00 | 182.00 | 185.00 | 184.64 | 2,800 |
| 2024-04-24 | 186.00 | 186.00 | 182.00 | 185.00 | 184.64 | 24,100 |
| 2024-04-23 | 202.00 | 204.00 | 174.00 | 186.00 | 185.64 | 164,600 |
| 2024-04-22 | 202.00 | 204.00 | 196.00 | 202.00 | 201.60 | 7,700 |
| 2024-04-19 | 202.00 | 204.00 | 202.00 | 202.00 | 201.60 | 1,100 |
| 2024-04-18 | 200.00 | 202.00 | 198.00 | 202.00 | 201.60 | 10,800 |
| 2024-04-17 | 190.00 | 202.00 | 190.00 | 200.00 | 199.61 | 11,500 |
| 2024-04-16 | 202.00 | 204.00 | 199.00 | 200.00 | 199.61 | 12,500 |
| 2024-04-05 | 202.00 | 204.00 | 202.00 | 202.00 | 201.60 | 5,300 |
| 2024-04-04 | 202.00 | 204.00 | 196.00 | 202.00 | 201.60 | 11,500 |
| 2024-04-03 | 202.00 | 204.00 | 198.00 | 202.00 | 201.60 | 21,200 |
| 2024-04-02 | 202.00 | 204.00 | 190.00 | 202.00 | 201.60 | 34,700 |
| 2024-04-01 | 200.00 | 202.00 | 194.00 | 202.00 | 201.60 | 29,700 |
| 2024-03-28 | 208.00 | 208.00 | 195.00 | 200.00 | 199.61 | 74,600 |
| 2024-03-27 | 212.00 | 220.00 | 206.00 | 206.00 | 205.60 | 67,200 |
| 2024-03-26 | 218.00 | 218.00 | 208.00 | 212.00 | 211.58 | 35,400 |
| 2024-03-25 | 218.00 | 218.00 | 216.00 | 216.00 | 215.58 | 700 |
| 2024-03-22 | 214.00 | 216.00 | 210.00 | 216.00 | 215.58 | 4,300 |
| 2024-03-21 | 212.00 | 214.00 | 210.00 | 214.00 | 213.58 | 34,200 |
| 2024-03-20 | 212.00 | 214.00 | 210.00 | 212.00 | 211.58 | 34,800 |
| 2024-03-19 | 212.00 | 212.00 | 210.00 | 212.00 | 211.58 | 10,500 |
| 2024-03-18 | 212.00 | 214.00 | 212.00 | 212.00 | 211.58 | 800 |
| 2024-03-15 | 214.00 | 216.00 | 212.00 | 212.00 | 211.58 | 40,700 |
| 2024-03-14 | 212.00 | 214.00 | 212.00 | 214.00 | 213.58 | 11,200 |
| 2024-03-13 | 222.00 | 222.00 | 212.00 | 212.00 | 211.58 | 22,500 |
| 2024-03-08 | 212.00 | 220.00 | 208.00 | 220.00 | 219.57 | 49,400 |
| 2024-03-07 | 214.00 | 216.00 | 212.00 | 216.00 | 215.58 | 3,700 |
| 2024-03-06 | 212.00 | 216.00 | 212.00 | 214.00 | 213.58 | 21,000 |
| 2024-03-05 | 218.00 | 224.00 | 208.00 | 214.00 | 213.58 | 40,000 |
| 2024-03-04 | 232.00 | 232.00 | 214.00 | 226.00 | 225.56 | 19,100 |
| 2024-03-01 | 234.00 | 234.00 | 224.00 | 232.00 | 231.55 | 1,900 |
| 2024-02-29 | 236.00 | 240.00 | 218.00 | 234.00 | 233.54 | 93,700 |
| 2024-02-28 | 226.00 | 278.00 | 226.00 | 238.00 | 237.53 | 701,800 |
| 2024-02-27 | 212.00 | 226.00 | 212.00 | 224.00 | 223.56 | 69,200 |
| 2024-02-26 | 212.00 | 224.00 | 210.00 | 220.00 | 219.57 | 35,500 |
| 2024-02-23 | 218.00 | 218.00 | 210.00 | 218.00 | 217.57 | 5,700 |
| 2024-02-22 | 212.00 | 216.00 | 212.00 | 216.00 | 215.58 | 26,700 |
| 2024-02-21 | 214.00 | 218.00 | 212.00 | 214.00 | 213.58 | 32,500 |
| 2024-02-20 | 212.00 | 214.00 | 212.00 | 212.00 | 211.58 | 1,700 |
| 2024-02-19 | 212.00 | 216.00 | 212.00 | 212.00 | 211.58 | 1,400 |
| 2024-02-16 | 212.00 | 214.00 | 210.00 | 214.00 | 213.58 | 28,900 |
| 2024-02-15 | 206.00 | 212.00 | 206.00 | 212.00 | 211.58 | 8,500 |
| 2024-02-13 | 208.00 | 214.00 | 208.00 | 214.00 | 213.58 | 15,800 |
| 2024-02-12 | 216.00 | 218.00 | 200.00 | 212.00 | 211.58 | 17,100 |
| 2024-02-07 | 204.00 | 218.00 | 204.00 | 218.00 | 217.57 | 7,800 |
| 2024-02-06 | 214.00 | 218.00 | 206.00 | 218.00 | 217.57 | 16,400 |
| 2024-02-05 | 218.00 | 220.00 | 218.00 | 218.00 | 217.57 | 4,500 |
| 2024-02-02 | 220.00 | 220.00 | 210.00 | 220.00 | 219.57 | 1,000 |
| 2024-02-01 | 210.00 | 220.00 | 210.00 | 220.00 | 219.57 | 5,500 |
| 2024-01-31 | 206.00 | 220.00 | 206.00 | 220.00 | 219.57 | 45,800 |
| 2024-01-30 | 212.00 | 218.00 | 208.00 | 218.00 | 217.57 | 45,200 |
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.