Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 390.00 | 400.00 | 388.00 | 400.00 | 400.00 | 8,400 |
| 2026-07-27 | 392.00 | 398.00 | 390.00 | 390.00 | 390.00 | 5,300 |
| 2026-07-24 | 400.00 | 400.00 | 390.00 | 394.00 | 394.00 | 5,700 |
| 2026-07-23 | 398.00 | 402.00 | 390.00 | 402.00 | 402.00 | 29,800 |
| 2026-07-22 | 396.00 | 404.00 | 392.00 | 400.00 | 400.00 | 127,200 |
| 2026-07-21 | 404.00 | 404.00 | 394.00 | 396.00 | 396.00 | 12,300 |
| 2026-07-20 | 402.00 | 404.00 | 402.00 | 402.00 | 402.00 | 500 |
| 2026-07-17 | 404.00 | 404.00 | 402.00 | 402.00 | 402.00 | 4,000 |
| 2026-07-16 | 404.00 | 406.00 | 390.00 | 404.00 | 404.00 | 1,200 |
| 2026-07-15 | 406.00 | 406.00 | 404.00 | 406.00 | 406.00 | 1,500 |
| 2026-07-14 | 400.00 | 406.00 | 398.00 | 406.00 | 406.00 | 1,800 |
| 2026-07-13 | 408.00 | 408.00 | 398.00 | 400.00 | 400.00 | 11,300 |
| 2026-07-10 | 400.00 | 410.00 | 400.00 | 408.00 | 408.00 | 23,300 |
| 2026-07-09 | 410.00 | 410.00 | 392.00 | 410.00 | 410.00 | 28,100 |
| 2026-07-08 | 404.00 | 410.00 | 390.00 | 410.00 | 410.00 | 32,200 |
| 2026-07-07 | 424.00 | 424.00 | 402.00 | 404.00 | 404.00 | 56,200 |
| 2026-07-06 | 448.00 | 448.00 | 402.00 | 420.00 | 420.00 | 38,800 |
| 2026-07-03 | 416.00 | 424.00 | 408.00 | 408.00 | 408.00 | 38,100 |
| 2026-07-02 | 450.00 | 452.00 | 396.00 | 418.00 | 418.00 | 219,600 |
| 2026-07-01 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0 |
| 2026-06-30 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0 |
| 2026-06-29 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0 |
| 2026-06-26 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0 |
| 2026-06-25 | 450.00 | 452.00 | 450.00 | 452.00 | 452.00 | 6,200 |
| 2026-06-24 | 468.00 | 472.00 | 414.00 | 452.00 | 452.00 | 45,000 |
| 2026-06-23 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-06-22 | 488.00 | 488.00 | 486.00 | 486.00 | 486.00 | 300 |
| 2026-06-19 | 480.00 | 490.00 | 470.00 | 490.00 | 490.00 | 7,000 |
| 2026-06-18 | 510.00 | 510.00 | 470.00 | 498.00 | 498.00 | 2,800 |
| 2026-06-17 | 510.00 | 510.00 | 488.00 | 500.00 | 500.00 | 67,200 |
| 2026-06-16 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2026-06-15 | 458.00 | 525.00 | 458.00 | 488.00 | 488.00 | 93,400 |
| 2026-06-12 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 2,900 |
| 2026-06-11 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | 300 |
| 2026-06-10 | 442.00 | 510.00 | 442.00 | 505.00 | 505.00 | 1,400 |
| 2026-06-09 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 200 |
| 2026-06-08 | 510.00 | 510.00 | 462.00 | 500.00 | 500.00 | 5,400 |
| 2026-06-05 | 505.00 | 510.00 | 480.00 | 510.00 | 510.00 | 12,700 |
| 2026-06-04 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 1,500 |
| 2026-06-03 | 510.00 | 510.00 | 488.00 | 505.00 | 505.00 | 1,100 |
| 2026-06-02 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-06-01 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-05-29 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 100 |
| 2026-05-28 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-05-27 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-05-26 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 7,300 |
| 2026-05-25 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2,800 |
| 2026-05-22 | 498.00 | 510.00 | 488.00 | 510.00 | 510.00 | 900 |
| 2026-05-21 | 500.00 | 510.00 | 498.00 | 510.00 | 510.00 | 5,000 |
| 2026-05-20 | 515.00 | 515.00 | 498.00 | 510.00 | 509.00 | 2,500 |
| 2026-05-19 | 500.00 | 520.00 | 494.00 | 520.00 | 518.98 | 72,100 |
| 2026-05-18 | 498.00 | 505.00 | 490.00 | 500.00 | 499.02 | 28,300 |
| 2026-05-15 | 500.00 | 500.00 | 500.00 | 500.00 | 499.02 | 0 |
| 2026-05-14 | 500.00 | 500.00 | 500.00 | 500.00 | 499.02 | 0 |
| 2026-05-13 | 515.00 | 515.00 | 490.00 | 500.00 | 499.02 | 157,700 |
| 2026-05-12 | 492.00 | 510.00 | 492.00 | 505.00 | 504.01 | 174,900 |
| 2026-05-11 | 500.00 | 510.00 | 490.00 | 490.00 | 489.04 | 95,400 |
| 2026-05-08 | 505.00 | 510.00 | 505.00 | 510.00 | 509.00 | 91,000 |
| 2026-05-07 | 515.00 | 515.00 | 500.00 | 515.00 | 513.99 | 328,300 |
| 2026-05-06 | 494.00 | 520.00 | 494.00 | 520.00 | 518.98 | 246,800 |
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.