Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 210.00 | 216.00 | 204.00 | 210.00 | 209.59 | 19,600 |
| 2024-01-26 | 210.00 | 214.00 | 210.00 | 214.00 | 213.58 | 22,700 |
| 2024-01-25 | 214.00 | 214.00 | 214.00 | 214.00 | 213.58 | 200 |
| 2024-01-24 | 216.00 | 216.00 | 212.00 | 214.00 | 213.58 | 21,400 |
| 2024-01-23 | 212.00 | 216.00 | 210.00 | 216.00 | 215.58 | 39,900 |
| 2024-01-22 | 214.00 | 216.00 | 208.00 | 216.00 | 215.58 | 7,400 |
| 2024-01-19 | 218.00 | 218.00 | 214.00 | 214.00 | 213.58 | 6,900 |
| 2024-01-18 | 214.00 | 222.00 | 214.00 | 218.00 | 217.57 | 38,800 |
| 2024-01-17 | 214.00 | 218.00 | 210.00 | 216.00 | 215.58 | 30,400 |
| 2024-01-16 | 214.00 | 216.00 | 214.00 | 216.00 | 215.58 | 18,300 |
| 2024-01-15 | 216.00 | 218.00 | 212.00 | 216.00 | 215.58 | 26,800 |
| 2024-01-12 | 218.00 | 218.00 | 216.00 | 218.00 | 217.57 | 16,400 |
| 2024-01-11 | 218.00 | 218.00 | 212.00 | 218.00 | 217.57 | 25,900 |
| 2024-01-10 | 218.00 | 222.00 | 216.00 | 220.00 | 219.57 | 27,100 |
| 2024-01-09 | 220.00 | 222.00 | 218.00 | 220.00 | 219.57 | 9,100 |
| 2024-01-08 | 222.00 | 222.00 | 214.00 | 220.00 | 219.57 | 47,200 |
| 2024-01-05 | 218.00 | 226.00 | 216.00 | 222.00 | 221.56 | 27,400 |
| 2024-01-04 | 222.00 | 222.00 | 218.00 | 218.00 | 217.57 | 3,400 |
| 2024-01-03 | 218.00 | 222.00 | 218.00 | 222.00 | 221.56 | 7,600 |
| 2024-01-02 | 220.00 | 228.00 | 220.00 | 220.00 | 219.57 | 70,400 |
| 2023-12-29 | 230.00 | 236.00 | 218.00 | 220.00 | 219.57 | 330,100 |
| 2023-12-28 | 224.00 | 278.00 | 218.00 | 230.00 | 229.55 | 2,035,100 |
| 2023-12-27 | 224.00 | 224.00 | 212.00 | 224.00 | 223.56 | 22,000 |
| 2023-12-22 | 224.00 | 224.00 | 224.00 | 224.00 | 223.56 | 100 |
| 2023-12-21 | 230.00 | 230.00 | 216.00 | 224.00 | 223.56 | 8,000 |
| 2023-12-20 | 220.00 | 226.00 | 220.00 | 224.00 | 223.56 | 17,500 |
| 2023-12-19 | 232.00 | 232.00 | 222.00 | 224.00 | 223.56 | 12,900 |
| 2023-12-18 | 232.00 | 232.00 | 216.00 | 226.00 | 225.56 | 17,200 |
| 2023-12-15 | 222.00 | 232.00 | 220.00 | 232.00 | 231.55 | 23,900 |
| 2023-12-14 | 236.00 | 236.00 | 230.00 | 232.00 | 231.55 | 19,700 |
| 2023-12-13 | 240.00 | 240.00 | 228.00 | 234.00 | 233.54 | 14,800 |
| 2023-12-12 | 258.00 | 258.00 | 240.00 | 240.00 | 239.53 | 39,100 |
| 2023-12-11 | 258.00 | 260.00 | 258.00 | 258.00 | 257.49 | 19,400 |
| 2023-12-08 | 258.00 | 260.00 | 246.00 | 260.00 | 259.49 | 22,300 |
| 2023-12-07 | 260.00 | 260.00 | 246.00 | 260.00 | 259.49 | 5,200 |
| 2023-12-06 | 264.00 | 264.00 | 250.00 | 260.00 | 259.49 | 8,600 |
| 2023-12-05 | 266.00 | 266.00 | 250.00 | 264.00 | 263.48 | 14,000 |
| 2023-12-04 | 266.00 | 268.00 | 250.00 | 266.00 | 265.48 | 12,800 |
| 2023-12-01 | 252.00 | 268.00 | 252.00 | 268.00 | 267.47 | 121,800 |
| 2023-11-30 | 266.00 | 272.00 | 262.00 | 268.00 | 267.47 | 27,300 |
| 2023-11-29 | 278.00 | 278.00 | 266.00 | 266.00 | 265.48 | 7,600 |
| 2023-11-28 | 268.00 | 286.00 | 250.00 | 278.00 | 277.45 | 440,200 |
| 2023-11-27 | 276.00 | 276.00 | 266.00 | 268.00 | 267.47 | 26,300 |
| 2023-11-24 | 282.00 | 282.00 | 274.00 | 276.00 | 275.46 | 4,700 |
| 2023-11-23 | 284.00 | 284.00 | 272.00 | 280.00 | 279.45 | 5,500 |
| 2023-11-22 | 288.00 | 288.00 | 270.00 | 284.00 | 283.44 | 11,800 |
| 2023-11-21 | 282.00 | 288.00 | 276.00 | 288.00 | 287.44 | 41,300 |
| 2023-11-20 | 286.00 | 298.00 | 276.00 | 282.00 | 281.45 | 42,700 |
| 2023-11-17 | 284.00 | 288.00 | 284.00 | 288.00 | 287.44 | 38,800 |
| 2023-11-16 | 296.00 | 296.00 | 280.00 | 288.00 | 287.44 | 209,600 |
| 2023-11-15 | 284.00 | 342.00 | 284.00 | 296.00 | 295.42 | 487,900 |
| 2023-11-14 | 290.00 | 344.00 | 274.00 | 284.00 | 283.44 | 1,039,100 |
| 2023-11-13 | 304.00 | 304.00 | 276.00 | 276.00 | 275.46 | 123,400 |
| 2023-11-10 | 306.00 | 306.00 | 294.00 | 304.00 | 303.40 | 22,500 |
| 2023-11-09 | 306.00 | 306.00 | 300.00 | 306.00 | 305.40 | 4,600 |
| 2023-11-08 | 304.00 | 306.00 | 294.00 | 306.00 | 305.40 | 41,600 |
| 2023-11-07 | 314.00 | 314.00 | 296.00 | 306.00 | 305.40 | 103,100 |
| 2023-11-06 | 316.00 | 316.00 | 302.00 | 314.00 | 313.38 | 7,800 |
| 2023-11-03 | 316.00 | 320.00 | 300.00 | 316.00 | 315.38 | 208,800 |
| 2023-11-02 | 320.00 | 330.00 | 310.00 | 310.00 | 309.39 | 76,300 |
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.