Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 492.00 | 510.00 | 492.00 | 510.00 | 509.00 | 4,300 |
| 2026-05-04 | 510.00 | 510.00 | 510.00 | 510.00 | 509.00 | 0 |
| 2026-05-01 | 510.00 | 510.00 | 510.00 | 510.00 | 509.00 | 0 |
| 2026-04-30 | 505.00 | 510.00 | 484.00 | 510.00 | 509.00 | 107,600 |
| 2026-04-29 | 510.00 | 510.00 | 510.00 | 510.00 | 509.00 | 0 |
| 2026-04-28 | 492.00 | 510.00 | 490.00 | 510.00 | 509.00 | 1,500 |
| 2026-04-27 | 494.00 | 500.00 | 490.00 | 500.00 | 499.02 | 34,100 |
| 2026-04-24 | 505.00 | 505.00 | 496.00 | 500.00 | 499.02 | 2,500 |
| 2026-04-23 | 510.00 | 515.00 | 496.00 | 505.00 | 504.01 | 238,000 |
| 2026-04-22 | 500.00 | 515.00 | 500.00 | 515.00 | 513.99 | 39,300 |
| 2026-04-21 | 505.00 | 515.00 | 500.00 | 515.00 | 513.99 | 83,100 |
| 2026-04-20 | 525.00 | 525.00 | 500.00 | 505.00 | 504.01 | 466,400 |
| 2026-04-17 | 515.00 | 525.00 | 500.00 | 525.00 | 523.97 | 750,500 |
| 2026-04-16 | 515.00 | 525.00 | 515.00 | 515.00 | 513.99 | 1,500 |
| 2026-04-15 | 520.00 | 520.00 | 505.00 | 515.00 | 513.99 | 2,600 |
| 2026-04-14 | 525.00 | 525.00 | 510.00 | 520.00 | 518.98 | 27,100 |
| 2026-04-13 | 500.00 | 530.00 | 498.00 | 530.00 | 528.96 | 187,000 |
| 2026-04-10 | 510.00 | 510.00 | 510.00 | 510.00 | 509.00 | 1,200 |
| 2026-04-09 | 505.00 | 510.00 | 500.00 | 510.00 | 509.00 | 36,700 |
| 2026-04-08 | 505.00 | 515.00 | 505.00 | 515.00 | 513.99 | 10,600 |
| 2026-04-07 | 515.00 | 515.00 | 500.00 | 515.00 | 513.99 | 2,000 |
| 2026-04-06 | 525.00 | 530.00 | 500.00 | 515.00 | 513.99 | 2,055,300 |
| 2026-04-02 | 525.00 | 525.00 | 510.00 | 515.00 | 513.99 | 1,900 |
| 2026-04-01 | 530.00 | 530.00 | 500.00 | 510.00 | 509.00 | 986,700 |
| 2026-03-31 | 510.00 | 530.00 | 500.00 | 530.00 | 528.96 | 79,300 |
| 2026-03-30 | 510.00 | 510.00 | 510.00 | 510.00 | 509.00 | 19,500 |
| 2026-03-27 | 515.00 | 535.00 | 510.00 | 525.00 | 523.97 | 2,600 |
| 2026-03-26 | 515.00 | 540.00 | 515.00 | 540.00 | 538.94 | 36,300 |
| 2026-03-25 | 510.00 | 560.00 | 510.00 | 560.00 | 558.90 | 54,000 |
| 2026-03-17 | 515.00 | 530.00 | 505.00 | 530.00 | 528.96 | 67,900 |
| 2026-03-16 | 515.00 | 530.00 | 510.00 | 525.00 | 523.97 | 30,600 |
| 2026-03-13 | 515.00 | 520.00 | 510.00 | 510.00 | 509.00 | 64,400 |
| 2026-03-12 | 515.00 | 535.00 | 510.00 | 530.00 | 528.96 | 33,200 |
| 2026-03-11 | 515.00 | 535.00 | 515.00 | 530.00 | 528.96 | 31,300 |
| 2026-03-10 | 515.00 | 535.00 | 515.00 | 535.00 | 533.95 | 46,500 |
| 2026-03-09 | 570.00 | 570.00 | 515.00 | 540.00 | 538.94 | 61,000 |
| 2026-03-06 | 525.00 | 560.00 | 525.00 | 560.00 | 558.90 | 9,000 |
| 2026-03-05 | 535.00 | 540.00 | 535.00 | 535.00 | 533.95 | 300 |
| 2026-03-04 | 525.00 | 540.00 | 515.00 | 515.00 | 513.99 | 5,000 |
| 2026-03-03 | 525.00 | 525.00 | 525.00 | 525.00 | 523.97 | 33,700 |
| 2026-03-02 | 540.00 | 550.00 | 520.00 | 535.00 | 533.95 | 50,200 |
| 2026-02-27 | 540.00 | 540.00 | 530.00 | 540.00 | 538.94 | 184,100 |
| 2026-02-26 | 545.00 | 545.00 | 530.00 | 530.00 | 528.96 | 10,300 |
| 2026-02-25 | 550.00 | 550.00 | 525.00 | 530.00 | 528.96 | 100,700 |
| 2026-02-24 | 535.00 | 550.00 | 525.00 | 550.00 | 548.92 | 34,800 |
| 2026-02-23 | 525.00 | 540.00 | 525.00 | 535.00 | 533.95 | 29,100 |
| 2026-02-20 | 530.00 | 545.00 | 525.00 | 540.00 | 538.94 | 39,800 |
| 2026-02-19 | 540.00 | 545.00 | 525.00 | 525.00 | 523.97 | 9,700 |
| 2026-02-18 | 530.00 | 550.00 | 525.00 | 550.00 | 548.92 | 46,400 |
| 2026-02-13 | 545.00 | 550.00 | 525.00 | 550.00 | 548.92 | 59,900 |
| 2026-02-12 | 540.00 | 545.00 | 525.00 | 530.00 | 528.96 | 15,200 |
| 2026-02-11 | 550.00 | 560.00 | 535.00 | 540.00 | 538.94 | 143,800 |
| 2026-02-10 | 580.00 | 580.00 | 545.00 | 545.00 | 543.93 | 134,700 |
| 2026-02-09 | 525.00 | 590.00 | 525.00 | 590.00 | 588.84 | 77,100 |
| 2026-02-06 | 540.00 | 575.00 | 535.00 | 555.00 | 553.91 | 32,600 |
| 2026-02-05 | 540.00 | 585.00 | 540.00 | 580.00 | 578.86 | 19,300 |
| 2026-02-04 | 595.00 | 595.00 | 590.00 | 595.00 | 593.83 | 1,200 |
| 2026-02-03 | 525.00 | 600.00 | 525.00 | 600.00 | 598.82 | 33,400 |
| 2026-02-02 | 525.00 | 560.00 | 525.00 | 560.00 | 558.90 | 24,500 |
| 2026-01-30 | 555.00 | 555.00 | 520.00 | 545.00 | 543.93 | 87,100 |
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.