Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 320.00 | 384.00 | 310.00 | 318.00 | 317.38 | 700,900 |
| 2023-10-31 | 310.00 | 328.00 | 310.00 | 328.00 | 327.36 | 125,600 |
| 2023-10-30 | 320.00 | 320.00 | 300.00 | 310.00 | 309.39 | 64,400 |
| 2023-10-27 | 316.00 | 320.00 | 308.00 | 320.00 | 319.37 | 8,200 |
| 2023-10-26 | 318.00 | 322.00 | 308.00 | 316.00 | 315.38 | 39,400 |
| 2023-10-25 | 316.00 | 320.00 | 310.00 | 318.00 | 317.38 | 19,200 |
| 2023-10-24 | 320.00 | 322.00 | 304.00 | 316.00 | 315.38 | 66,400 |
| 2023-10-23 | 304.00 | 384.00 | 300.00 | 320.00 | 319.37 | 572,100 |
| 2023-10-20 | 316.00 | 322.00 | 298.00 | 308.00 | 307.40 | 172,000 |
| 2023-10-19 | 330.00 | 334.00 | 312.00 | 314.00 | 313.38 | 65,200 |
| 2023-10-18 | 340.00 | 340.00 | 332.00 | 338.00 | 337.34 | 54,600 |
| 2023-10-17 | 366.00 | 366.00 | 330.00 | 342.00 | 341.33 | 741,100 |
| 2023-10-16 | 348.00 | 422.00 | 348.00 | 366.00 | 365.28 | 594,600 |
| 2023-10-13 | 348.00 | 350.00 | 342.00 | 346.00 | 345.32 | 244,100 |
| 2023-10-12 | 340.00 | 354.00 | 330.00 | 346.00 | 345.32 | 258,400 |
| 2023-10-11 | 396.00 | 396.00 | 320.00 | 356.00 | 355.30 | 1,921,800 |
| 2023-10-10 | 316.00 | 394.00 | 298.00 | 394.00 | 393.23 | 1,777,500 |
| 2023-10-09 | 354.00 | 356.00 | 314.00 | 316.00 | 315.38 | 235,200 |
| 2023-10-06 | 402.00 | 416.00 | 356.00 | 356.00 | 355.30 | 598,000 |
| 2023-10-05 | 488.00 | 515.00 | 400.00 | 402.00 | 401.21 | 2,277,500 |
| 2023-10-04 | 376.00 | 476.00 | 376.00 | 476.00 | 475.07 | 2,430,100 |
| 2023-10-03 | 380.00 | 386.00 | 370.00 | 382.00 | 381.25 | 151,900 |
| 2023-10-02 | 380.00 | 394.00 | 378.00 | 390.00 | 389.24 | 83,500 |
| 2023-09-29 | 386.00 | 394.00 | 378.00 | 388.00 | 387.24 | 379,800 |
| 2023-09-27 | 378.00 | 398.00 | 376.00 | 386.00 | 385.24 | 567,900 |
| 2023-09-26 | 378.00 | 382.00 | 372.00 | 378.00 | 377.26 | 554,400 |
| 2023-09-25 | 360.00 | 384.00 | 348.00 | 378.00 | 377.26 | 622,900 |
| 2023-09-22 | 362.00 | 366.00 | 340.00 | 366.00 | 365.28 | 129,900 |
| 2023-09-21 | 354.00 | 400.00 | 352.00 | 362.00 | 361.29 | 578,100 |
| 2023-09-20 | 364.00 | 366.00 | 310.00 | 352.00 | 351.31 | 532,700 |
| 2023-09-19 | 396.00 | 416.00 | 358.00 | 370.00 | 369.27 | 2,201,000 |
| 2023-09-18 | 322.00 | 390.00 | 290.00 | 390.00 | 389.24 | 3,534,500 |
| 2023-09-15 | 252.00 | 312.00 | 252.00 | 312.00 | 311.39 | 2,827,800 |
| 2023-09-14 | 250.00 | 250.00 | 244.00 | 250.00 | 249.51 | 207,700 |
| 2023-09-13 | 242.00 | 250.00 | 240.00 | 250.00 | 249.51 | 18,700 |
| 2023-09-12 | 250.00 | 258.00 | 240.00 | 250.00 | 249.51 | 187,300 |
| 2023-09-11 | 260.00 | 262.00 | 240.00 | 258.00 | 257.49 | 374,000 |
| 2023-09-08 | 254.00 | 264.00 | 248.00 | 262.00 | 261.49 | 276,000 |
| 2023-09-07 | 252.00 | 258.00 | 250.00 | 258.00 | 257.49 | 84,300 |
| 2023-09-06 | 262.00 | 262.00 | 244.00 | 256.00 | 255.50 | 154,700 |
| 2023-09-05 | 252.00 | 264.00 | 252.00 | 262.00 | 261.49 | 207,500 |
| 2023-09-04 | 236.00 | 254.00 | 236.00 | 254.00 | 253.50 | 291,100 |
| 2023-09-01 | 232.00 | 240.00 | 232.00 | 240.00 | 239.53 | 222,900 |
| 2023-08-31 | 232.00 | 236.00 | 232.00 | 232.00 | 231.55 | 68,000 |
| 2023-08-30 | 230.00 | 232.00 | 230.00 | 232.00 | 231.55 | 54,400 |
| 2023-08-29 | 230.00 | 230.00 | 222.00 | 230.00 | 229.55 | 89,500 |
| 2023-08-28 | 226.00 | 230.00 | 224.00 | 230.00 | 229.55 | 84,500 |
| 2023-08-25 | 222.00 | 224.00 | 220.00 | 224.00 | 223.56 | 61,700 |
| 2023-08-24 | 220.00 | 222.00 | 218.00 | 222.00 | 221.56 | 50,900 |
| 2023-08-23 | 220.00 | 220.00 | 218.00 | 220.00 | 219.57 | 93,800 |
| 2023-08-22 | 218.00 | 220.00 | 218.00 | 218.00 | 217.57 | 47,300 |
| 2023-08-21 | 218.00 | 218.00 | 216.00 | 218.00 | 217.57 | 39,000 |
| 2023-08-18 | 218.00 | 218.00 | 216.00 | 218.00 | 217.57 | 28,400 |
| 2023-08-16 | 218.00 | 218.00 | 216.00 | 218.00 | 217.57 | 33,800 |
| 2023-08-15 | 216.00 | 218.00 | 216.00 | 218.00 | 217.57 | 33,700 |
| 2023-08-14 | 218.00 | 218.00 | 216.00 | 218.00 | 217.57 | 29,500 |
| 2023-08-11 | 214.00 | 216.00 | 214.00 | 216.00 | 215.58 | 43,000 |
| 2023-08-10 | 214.00 | 216.00 | 212.00 | 216.00 | 215.58 | 60,200 |
| 2023-08-09 | 212.00 | 214.00 | 210.00 | 214.00 | 213.58 | 49,800 |
| 2023-08-08 | 212.00 | 212.00 | 210.00 | 212.00 | 211.58 | 22,000 |
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.