Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 296.00 | 298.00 | 296.00 | 298.00 | 297.42 | 442,000 |
| 2023-05-03 | 298.00 | 298.00 | 296.00 | 298.00 | 297.42 | 373,500 |
| 2023-05-02 | 298.00 | 298.00 | 296.00 | 298.00 | 297.42 | 376,300 |
| 2023-04-28 | 298.00 | 298.00 | 296.00 | 298.00 | 297.42 | 408,500 |
| 2023-04-27 | 300.00 | 300.00 | 296.00 | 298.00 | 297.42 | 369,100 |
| 2023-04-26 | 300.00 | 300.00 | 298.00 | 300.00 | 299.41 | 423,700 |
| 2023-04-18 | 298.00 | 300.00 | 298.00 | 300.00 | 299.41 | 396,600 |
| 2023-04-17 | 298.00 | 298.00 | 296.00 | 298.00 | 297.42 | 389,800 |
| 2023-04-14 | 298.00 | 300.00 | 296.00 | 298.00 | 297.42 | 398,900 |
| 2023-04-13 | 296.00 | 298.00 | 296.00 | 298.00 | 297.42 | 392,700 |
| 2023-04-12 | 298.00 | 298.00 | 296.00 | 298.00 | 297.42 | 407,000 |
| 2023-04-11 | 298.00 | 298.00 | 296.00 | 298.00 | 297.42 | 435,100 |
| 2023-04-10 | 298.00 | 298.00 | 296.00 | 298.00 | 297.42 | 442,100 |
| 2023-04-06 | 298.00 | 298.00 | 296.00 | 298.00 | 297.42 | 373,800 |
| 2023-04-05 | 298.00 | 298.00 | 296.00 | 298.00 | 297.42 | 381,500 |
| 2023-04-04 | 298.00 | 298.00 | 296.00 | 298.00 | 297.42 | 389,900 |
| 2023-04-03 | 298.00 | 300.00 | 296.00 | 298.00 | 297.42 | 325,600 |
| 2023-03-31 | 300.00 | 302.00 | 298.00 | 298.00 | 297.42 | 326,000 |
| 2023-03-30 | 298.00 | 300.00 | 298.00 | 300.00 | 299.41 | 390,500 |
| 2023-03-29 | 300.00 | 302.00 | 300.00 | 300.00 | 299.41 | 423,100 |
| 2023-03-28 | 300.00 | 300.00 | 298.00 | 300.00 | 299.41 | 407,900 |
| 2023-03-27 | 300.00 | 300.00 | 298.00 | 300.00 | 299.41 | 404,000 |
| 2023-03-24 | 300.00 | 302.00 | 300.00 | 300.00 | 299.41 | 410,500 |
| 2023-03-21 | 298.00 | 302.00 | 298.00 | 300.00 | 299.41 | 408,600 |
| 2023-03-20 | 300.00 | 300.00 | 298.00 | 300.00 | 299.41 | 437,900 |
| 2023-03-17 | 300.00 | 300.00 | 298.00 | 300.00 | 299.41 | 415,100 |
| 2023-03-16 | 300.00 | 300.00 | 298.00 | 298.00 | 297.42 | 403,500 |
| 2023-03-15 | 300.00 | 302.00 | 298.00 | 298.00 | 297.42 | 405,800 |
| 2023-03-14 | 300.00 | 300.00 | 298.00 | 300.00 | 299.41 | 422,500 |
| 2023-03-13 | 300.00 | 300.00 | 298.00 | 300.00 | 299.41 | 418,600 |
| 2023-03-10 | 300.00 | 300.00 | 298.00 | 300.00 | 299.41 | 430,200 |
| 2023-03-09 | 300.00 | 300.00 | 298.00 | 300.00 | 299.41 | 419,300 |
| 2023-03-08 | 300.00 | 300.00 | 298.00 | 300.00 | 299.41 | 409,000 |
| 2023-03-07 | 300.00 | 300.00 | 298.00 | 300.00 | 299.41 | 397,300 |
| 2023-03-06 | 302.00 | 302.00 | 296.00 | 300.00 | 299.41 | 421,300 |
| 2023-03-03 | 300.00 | 300.00 | 298.00 | 300.00 | 299.41 | 442,500 |
| 2023-03-02 | 300.00 | 302.00 | 298.00 | 300.00 | 299.41 | 525,900 |
| 2023-03-01 | 300.00 | 300.00 | 298.00 | 300.00 | 299.41 | 330,800 |
| 2023-02-28 | 300.00 | 300.00 | 298.00 | 300.00 | 299.41 | 329,400 |
| 2023-02-27 | 300.00 | 300.00 | 298.00 | 300.00 | 299.41 | 411,400 |
| 2023-02-24 | 300.00 | 302.00 | 300.00 | 300.00 | 299.41 | 509,500 |
| 2023-02-23 | 302.00 | 302.00 | 298.00 | 300.00 | 299.41 | 606,500 |
| 2023-02-22 | 302.00 | 302.00 | 300.00 | 302.00 | 301.41 | 669,500 |
| 2023-02-21 | 300.00 | 302.00 | 296.00 | 302.00 | 301.41 | 838,700 |
| 2023-02-20 | 302.00 | 302.00 | 300.00 | 300.00 | 299.41 | 719,700 |
| 2023-02-17 | 300.00 | 302.00 | 300.00 | 302.00 | 301.41 | 435,200 |
| 2023-02-16 | 302.00 | 302.00 | 298.00 | 300.00 | 299.41 | 611,300 |
| 2023-02-15 | 302.00 | 302.00 | 298.00 | 300.00 | 299.41 | 630,400 |
| 2023-02-14 | 300.00 | 302.00 | 300.00 | 302.00 | 301.41 | 383,800 |
| 2023-02-13 | 302.00 | 302.00 | 300.00 | 302.00 | 301.41 | 564,100 |
| 2023-02-10 | 300.00 | 300.00 | 298.00 | 300.00 | 299.41 | 614,500 |
| 2023-02-09 | 302.00 | 302.00 | 298.00 | 298.00 | 297.42 | 551,000 |
| 2023-02-08 | 302.00 | 302.00 | 300.00 | 302.00 | 301.41 | 360,400 |
| 2023-02-07 | 302.00 | 304.00 | 300.00 | 302.00 | 301.41 | 342,500 |
| 2023-02-06 | 300.00 | 302.00 | 300.00 | 302.00 | 301.41 | 362,400 |
| 2023-02-03 | 302.00 | 304.00 | 300.00 | 302.00 | 301.41 | 335,000 |
| 2023-02-02 | 302.00 | 302.00 | 300.00 | 302.00 | 301.41 | 349,600 |
| 2023-02-01 | 302.00 | 302.00 | 300.00 | 302.00 | 301.41 | 334,100 |
| 2023-01-31 | 302.00 | 302.00 | 300.00 | 302.00 | 301.41 | 380,000 |
| 2023-01-30 | 304.00 | 304.00 | 300.00 | 302.00 | 301.41 | 336,000 |
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.