Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 210.00 | 212.00 | 210.00 | 212.00 | 211.58 | 45,500 |
| 2023-08-04 | 212.00 | 212.00 | 210.00 | 210.00 | 209.59 | 3,700 |
| 2023-08-03 | 212.00 | 212.00 | 210.00 | 210.00 | 209.59 | 1,600 |
| 2023-08-02 | 212.00 | 212.00 | 210.00 | 210.00 | 209.59 | 4,000 |
| 2023-08-01 | 212.00 | 212.00 | 210.00 | 210.00 | 209.59 | 118,700 |
| 2023-07-31 | 212.00 | 212.00 | 210.00 | 212.00 | 211.58 | 313,900 |
| 2023-07-28 | 212.00 | 212.00 | 210.00 | 212.00 | 211.58 | 210,800 |
| 2023-07-27 | 212.00 | 212.00 | 210.00 | 212.00 | 211.58 | 172,600 |
| 2023-07-26 | 212.00 | 212.00 | 210.00 | 212.00 | 211.58 | 261,000 |
| 2023-07-25 | 212.00 | 212.00 | 210.00 | 210.00 | 209.59 | 140,800 |
| 2023-07-24 | 210.00 | 212.00 | 210.00 | 212.00 | 211.58 | 255,800 |
| 2023-07-21 | 210.00 | 210.00 | 204.00 | 210.00 | 209.59 | 261,200 |
| 2023-07-20 | 210.00 | 210.00 | 208.00 | 210.00 | 209.59 | 347,700 |
| 2023-07-18 | 210.00 | 210.00 | 208.00 | 210.00 | 209.59 | 226,100 |
| 2023-07-17 | 210.00 | 210.00 | 208.00 | 208.00 | 207.59 | 111,200 |
| 2023-07-14 | 212.00 | 212.00 | 208.00 | 208.00 | 207.59 | 52,700 |
| 2023-07-13 | 214.00 | 214.00 | 198.00 | 210.00 | 209.59 | 296,800 |
| 2023-07-12 | 214.00 | 214.00 | 214.00 | 214.00 | 213.58 | 210,800 |
| 2023-07-11 | 214.00 | 214.00 | 214.00 | 214.00 | 213.58 | 236,500 |
| 2023-07-10 | 214.00 | 214.00 | 214.00 | 214.00 | 213.58 | 237,000 |
| 2023-07-07 | 214.00 | 214.00 | 214.00 | 214.00 | 213.58 | 35,200 |
| 2023-07-06 | 214.00 | 214.00 | 212.00 | 214.00 | 213.58 | 13,200 |
| 2023-07-05 | 214.00 | 214.00 | 212.00 | 214.00 | 213.58 | 33,000 |
| 2023-07-04 | 214.00 | 214.00 | 210.00 | 214.00 | 213.58 | 110,500 |
| 2023-07-03 | 214.00 | 218.00 | 212.00 | 214.00 | 213.58 | 393,600 |
| 2023-06-27 | 212.00 | 216.00 | 206.00 | 214.00 | 213.58 | 138,500 |
| 2023-06-26 | 242.00 | 242.00 | 210.00 | 212.00 | 211.58 | 238,500 |
| 2023-06-23 | 284.00 | 284.00 | 242.00 | 242.00 | 241.53 | 760,900 |
| 2023-06-22 | 288.00 | 288.00 | 284.00 | 284.00 | 283.44 | 73,200 |
| 2023-06-21 | 294.00 | 294.00 | 284.00 | 288.00 | 287.44 | 318,700 |
| 2023-06-20 | 298.00 | 298.00 | 292.00 | 294.00 | 293.42 | 303,400 |
| 2023-06-19 | 298.00 | 300.00 | 296.00 | 298.00 | 297.42 | 360,600 |
| 2023-06-16 | 298.00 | 300.00 | 298.00 | 300.00 | 299.41 | 382,000 |
| 2023-06-15 | 300.00 | 300.00 | 298.00 | 300.00 | 299.41 | 383,800 |
| 2023-06-14 | 302.00 | 302.00 | 300.00 | 300.00 | 299.41 | 395,600 |
| 2023-06-13 | 300.00 | 302.00 | 298.00 | 302.00 | 301.41 | 556,100 |
| 2023-06-12 | 300.00 | 300.00 | 296.00 | 300.00 | 299.41 | 426,300 |
| 2023-06-09 | 300.00 | 300.00 | 296.00 | 300.00 | 299.41 | 363,400 |
| 2023-06-08 | 300.00 | 300.00 | 296.00 | 300.00 | 299.41 | 360,100 |
| 2023-06-07 | 298.00 | 300.00 | 296.00 | 300.00 | 299.41 | 431,900 |
| 2023-06-06 | 294.00 | 298.00 | 294.00 | 298.00 | 297.42 | 433,900 |
| 2023-06-05 | 296.00 | 296.00 | 294.00 | 296.00 | 295.42 | 360,100 |
| 2023-05-31 | 294.00 | 296.00 | 292.00 | 296.00 | 295.42 | 390,600 |
| 2023-05-30 | 294.00 | 296.00 | 294.00 | 296.00 | 295.42 | 400,100 |
| 2023-05-29 | 292.00 | 298.00 | 292.00 | 296.00 | 295.42 | 851,000 |
| 2023-05-26 | 292.00 | 294.00 | 292.00 | 294.00 | 293.42 | 347,700 |
| 2023-05-25 | 294.00 | 294.00 | 292.00 | 294.00 | 293.42 | 331,900 |
| 2023-05-24 | 294.00 | 294.00 | 292.00 | 294.00 | 293.42 | 340,800 |
| 2023-05-23 | 294.00 | 294.00 | 292.00 | 294.00 | 293.42 | 367,100 |
| 2023-05-22 | 294.00 | 294.00 | 292.00 | 294.00 | 293.42 | 387,100 |
| 2023-05-19 | 296.00 | 296.00 | 292.00 | 294.00 | 293.42 | 400,200 |
| 2023-05-17 | 296.00 | 296.00 | 294.00 | 296.00 | 295.42 | 416,700 |
| 2023-05-16 | 296.00 | 296.00 | 294.00 | 294.00 | 293.42 | 413,200 |
| 2023-05-15 | 296.00 | 296.00 | 294.00 | 296.00 | 295.42 | 395,100 |
| 2023-05-12 | 294.00 | 296.00 | 294.00 | 296.00 | 295.42 | 360,400 |
| 2023-05-11 | 296.00 | 296.00 | 294.00 | 296.00 | 295.42 | 405,700 |
| 2023-05-10 | 296.00 | 296.00 | 294.00 | 296.00 | 295.42 | 431,600 |
| 2023-05-09 | 296.00 | 296.00 | 294.00 | 296.00 | 295.42 | 374,000 |
| 2023-05-08 | 294.00 | 296.00 | 294.00 | 296.00 | 295.42 | 402,400 |
| 2023-05-05 | 298.00 | 298.00 | 296.00 | 296.00 | 295.42 | 410,500 |
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.