Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 304.00 | 304.00 | 300.00 | 302.00 | 301.41 | 336,000 |
| 2023-01-27 | 302.00 | 304.00 | 300.00 | 302.00 | 301.41 | 321,200 |
| 2023-01-26 | 304.00 | 304.00 | 300.00 | 302.00 | 301.41 | 355,300 |
| 2023-01-25 | 304.00 | 304.00 | 302.00 | 304.00 | 303.40 | 367,000 |
| 2023-01-24 | 304.00 | 304.00 | 300.00 | 304.00 | 303.40 | 357,200 |
| 2023-01-20 | 304.00 | 304.00 | 302.00 | 304.00 | 303.40 | 360,000 |
| 2023-01-19 | 304.00 | 304.00 | 302.00 | 304.00 | 303.40 | 380,200 |
| 2023-01-18 | 304.00 | 306.00 | 302.00 | 304.00 | 303.40 | 392,100 |
| 2023-01-17 | 304.00 | 306.00 | 302.00 | 304.00 | 303.40 | 371,900 |
| 2023-01-16 | 304.00 | 304.00 | 302.00 | 304.00 | 303.40 | 387,300 |
| 2023-01-13 | 304.00 | 306.00 | 302.00 | 304.00 | 303.40 | 342,000 |
| 2023-01-12 | 304.00 | 306.00 | 302.00 | 304.00 | 303.40 | 364,200 |
| 2023-01-11 | 304.00 | 304.00 | 302.00 | 304.00 | 303.40 | 358,200 |
| 2023-01-10 | 304.00 | 304.00 | 302.00 | 304.00 | 303.40 | 368,500 |
| 2023-01-09 | 306.00 | 306.00 | 304.00 | 304.00 | 303.40 | 441,800 |
| 2023-01-06 | 306.00 | 306.00 | 304.00 | 306.00 | 305.40 | 394,800 |
| 2023-01-05 | 308.00 | 308.00 | 304.00 | 304.00 | 303.40 | 352,200 |
| 2023-01-04 | 308.00 | 308.00 | 306.00 | 308.00 | 307.40 | 367,000 |
| 2023-01-03 | 308.00 | 308.00 | 306.00 | 308.00 | 307.40 | 371,300 |
| 2023-01-02 | 308.00 | 308.00 | 306.00 | 306.00 | 305.40 | 426,300 |
| 2022-12-30 | 310.00 | 310.00 | 306.00 | 306.00 | 305.40 | 536,200 |
| 2022-12-29 | 310.00 | 310.00 | 308.00 | 310.00 | 309.39 | 378,200 |
| 2022-12-28 | 308.00 | 310.00 | 306.00 | 308.00 | 307.40 | 411,100 |
| 2022-12-27 | 308.00 | 310.00 | 306.00 | 308.00 | 307.40 | 336,900 |
| 2022-12-26 | 306.00 | 310.00 | 306.00 | 308.00 | 307.40 | 340,000 |
| 2022-12-23 | 308.00 | 308.00 | 306.00 | 306.00 | 305.40 | 457,100 |
| 2022-12-22 | 308.00 | 310.00 | 306.00 | 306.00 | 305.40 | 334,400 |
| 2022-12-21 | 308.00 | 308.00 | 306.00 | 306.00 | 305.40 | 389,500 |
| 2022-12-20 | 308.00 | 308.00 | 306.00 | 306.00 | 305.40 | 2,100 |
| 2022-12-19 | 310.00 | 310.00 | 306.00 | 308.00 | 307.40 | 345,000 |
| 2022-12-16 | 310.00 | 310.00 | 306.00 | 308.00 | 307.40 | 427,900 |
| 2022-12-15 | 310.00 | 310.00 | 308.00 | 310.00 | 309.39 | 341,900 |
| 2022-12-14 | 312.00 | 312.00 | 310.00 | 310.00 | 309.39 | 395,900 |
| 2022-12-13 | 310.00 | 312.00 | 310.00 | 310.00 | 309.39 | 409,900 |
| 2022-12-12 | 308.00 | 310.00 | 308.00 | 310.00 | 309.39 | 448,500 |
| 2022-12-09 | 306.00 | 310.00 | 306.00 | 308.00 | 307.40 | 341,900 |
| 2022-12-08 | 308.00 | 308.00 | 306.00 | 308.00 | 307.40 | 473,800 |
| 2022-12-07 | 308.00 | 308.00 | 306.00 | 306.00 | 305.40 | 384,200 |
| 2022-12-06 | 310.00 | 310.00 | 308.00 | 308.00 | 307.40 | 421,300 |
| 2022-12-05 | 310.00 | 310.00 | 308.00 | 310.00 | 309.39 | 479,500 |
| 2022-12-02 | 310.00 | 310.00 | 308.00 | 310.00 | 309.39 | 456,100 |
| 2022-12-01 | 310.00 | 310.00 | 308.00 | 310.00 | 309.39 | 681,500 |
| 2022-11-30 | 306.00 | 310.00 | 306.00 | 310.00 | 309.39 | 251,000 |
| 2022-11-29 | 310.00 | 310.00 | 302.00 | 306.00 | 305.40 | 523,800 |
| 2022-11-28 | 312.00 | 312.00 | 308.00 | 310.00 | 309.39 | 371,300 |
| 2022-11-25 | 314.00 | 314.00 | 314.00 | 314.00 | 313.38 | 0 |
| 2022-11-24 | 308.00 | 314.00 | 308.00 | 314.00 | 313.38 | 12,200 |
| 2022-11-23 | 312.00 | 312.00 | 308.00 | 308.00 | 307.40 | 333,100 |
| 2022-11-22 | 308.00 | 318.00 | 308.00 | 316.00 | 315.38 | 2,736,100 |
| 2022-11-21 | 312.00 | 312.00 | 306.00 | 308.00 | 307.40 | 150,200 |
| 2022-11-18 | 314.00 | 314.00 | 314.00 | 314.00 | 313.38 | 6,300 |
| 2022-11-17 | 314.00 | 314.00 | 314.00 | 314.00 | 313.38 | 0 |
| 2022-11-16 | 316.00 | 316.00 | 308.00 | 314.00 | 313.38 | 533,300 |
| 2022-11-15 | 316.00 | 316.00 | 310.00 | 314.00 | 313.38 | 458,900 |
| 2022-11-14 | 316.00 | 316.00 | 312.00 | 316.00 | 315.38 | 3,500 |
| 2022-11-11 | 312.00 | 316.00 | 308.00 | 316.00 | 315.38 | 1,795,400 |
| 2022-11-10 | 314.00 | 314.00 | 308.00 | 310.00 | 309.39 | 432,500 |
| 2022-11-09 | 306.00 | 314.00 | 302.00 | 314.00 | 313.38 | 2,868,100 |
| 2022-11-08 | 310.00 | 310.00 | 310.00 | 310.00 | 309.39 | 63,100 |
| 2022-11-07 | 314.00 | 314.00 | 314.00 | 314.00 | 313.38 | 35,900 |
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.