Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 585.00 | 590.00 | 525.00 | 560.00 | 558.90 | 138,100 |
| 2026-01-28 | 530.00 | 575.00 | 530.00 | 555.00 | 553.91 | 110,400 |
| 2026-01-27 | 535.00 | 560.00 | 530.00 | 530.00 | 528.96 | 40,200 |
| 2026-01-26 | 560.00 | 560.00 | 540.00 | 540.00 | 538.94 | 46,400 |
| 2026-01-23 | 560.00 | 560.00 | 535.00 | 560.00 | 558.90 | 88,200 |
| 2026-01-22 | 550.00 | 565.00 | 540.00 | 560.00 | 558.90 | 63,500 |
| 2026-01-21 | 550.00 | 550.00 | 545.00 | 545.00 | 543.93 | 22,200 |
| 2026-01-20 | 545.00 | 565.00 | 545.00 | 565.00 | 563.89 | 130,500 |
| 2026-01-19 | 565.00 | 565.00 | 550.00 | 565.00 | 563.89 | 12,000 |
| 2026-01-16 | 565.00 | 565.00 | 565.00 | 565.00 | 563.89 | 0 |
| 2026-01-15 | 570.00 | 570.00 | 550.00 | 565.00 | 563.89 | 90,900 |
| 2026-01-14 | 590.00 | 590.00 | 550.00 | 565.00 | 563.89 | 35,000 |
| 2026-01-13 | 570.00 | 585.00 | 545.00 | 585.00 | 583.85 | 1,216,500 |
| 2026-01-12 | 560.00 | 570.00 | 560.00 | 565.00 | 563.89 | 142,400 |
| 2026-01-09 | 585.00 | 590.00 | 555.00 | 560.00 | 558.90 | 106,100 |
| 2026-01-08 | 560.00 | 585.00 | 550.00 | 550.00 | 548.92 | 180,500 |
| 2026-01-07 | 590.00 | 590.00 | 590.00 | 590.00 | 588.84 | 0 |
| 2026-01-06 | 580.00 | 590.00 | 555.00 | 590.00 | 588.84 | 864,600 |
| 2026-01-05 | 600.00 | 600.00 | 560.00 | 590.00 | 588.84 | 21,200 |
| 2026-01-02 | 600.00 | 600.00 | 600.00 | 600.00 | 598.82 | 3,300 |
| 2026-01-01 | 600.00 | 600.00 | 600.00 | 600.00 | 598.82 | 0 |
| 2025-12-31 | 600.00 | 600.00 | 600.00 | 600.00 | 598.82 | 0 |
| 2025-12-30 | 570.00 | 600.00 | 560.00 | 600.00 | 598.82 | 953,500 |
| 2025-12-29 | 570.00 | 570.00 | 550.00 | 570.00 | 568.88 | 10,900 |
| 2025-12-26 | 570.00 | 570.00 | 570.00 | 570.00 | 568.88 | 0 |
| 2025-12-25 | 570.00 | 570.00 | 570.00 | 570.00 | 568.88 | 0 |
| 2025-12-24 | 570.00 | 570.00 | 550.00 | 570.00 | 568.88 | 39,400 |
| 2025-12-23 | 580.00 | 580.00 | 560.00 | 570.00 | 568.88 | 9,000 |
| 2025-12-22 | 585.00 | 585.00 | 555.00 | 580.00 | 578.86 | 50,700 |
| 2025-12-19 | 570.00 | 570.00 | 555.00 | 565.00 | 563.89 | 28,300 |
| 2025-12-18 | 600.00 | 600.00 | 565.00 | 570.00 | 568.88 | 1,174,400 |
| 2025-12-17 | 605.00 | 605.00 | 565.00 | 600.00 | 598.82 | 1,021,300 |
| 2025-12-16 | 605.00 | 605.00 | 600.00 | 600.00 | 598.82 | 300 |
| 2025-12-15 | 565.00 | 605.00 | 565.00 | 600.00 | 598.82 | 25,800 |
| 2025-12-12 | 600.00 | 600.00 | 565.00 | 600.00 | 598.82 | 77,800 |
| 2025-12-11 | 605.00 | 605.00 | 570.00 | 605.00 | 603.81 | 172,100 |
| 2025-12-10 | 585.00 | 600.00 | 555.00 | 600.00 | 598.82 | 3,427,300 |
| 2025-12-09 | 605.00 | 605.00 | 575.00 | 585.00 | 583.85 | 227,700 |
| 2025-12-08 | 610.00 | 610.00 | 580.00 | 605.00 | 603.81 | 187,000 |
| 2025-12-05 | 610.00 | 625.00 | 585.00 | 615.00 | 613.79 | 3,489,900 |
| 2025-12-04 | 610.00 | 610.00 | 575.00 | 610.00 | 608.80 | 130,100 |
| 2025-12-03 | 610.00 | 615.00 | 575.00 | 610.00 | 608.80 | 2,216,700 |
| 2025-12-02 | 615.00 | 615.00 | 585.00 | 610.00 | 608.80 | 9,000 |
| 2025-12-01 | 605.00 | 615.00 | 585.00 | 585.00 | 583.85 | 70,700 |
| 2025-11-28 | 585.00 | 610.00 | 585.00 | 585.00 | 583.85 | 22,600 |
| 2025-11-27 | 610.00 | 610.00 | 610.00 | 610.00 | 608.80 | 1,200 |
| 2025-11-26 | 615.00 | 615.00 | 585.00 | 610.00 | 608.80 | 11,600 |
| 2025-11-25 | 600.00 | 610.00 | 600.00 | 610.00 | 608.80 | 68,700 |
| 2025-11-24 | 615.00 | 615.00 | 600.00 | 610.00 | 608.80 | 71,000 |
| 2025-11-21 | 635.00 | 635.00 | 600.00 | 615.00 | 613.79 | 180,200 |
| 2025-11-20 | 635.00 | 635.00 | 610.00 | 625.00 | 623.77 | 47,000 |
| 2025-11-19 | 605.00 | 630.00 | 600.00 | 630.00 | 628.76 | 1,072,500 |
| 2025-11-18 | 600.00 | 605.00 | 585.00 | 595.00 | 593.83 | 534,700 |
| 2025-11-17 | 585.00 | 605.00 | 585.00 | 600.00 | 598.82 | 33,900 |
| 2025-11-14 | 600.00 | 600.00 | 600.00 | 600.00 | 598.82 | 100 |
| 2025-11-13 | 610.00 | 610.00 | 600.00 | 600.00 | 598.82 | 41,000 |
| 2025-11-12 | 600.00 | 610.00 | 600.00 | 610.00 | 608.80 | 23,200 |
| 2025-11-11 | 605.00 | 615.00 | 600.00 | 610.00 | 608.80 | 110,800 |
| 2025-11-10 | 625.00 | 625.00 | 605.00 | 605.00 | 603.81 | 17,200 |
| 2025-11-07 | 635.00 | 635.00 | 605.00 | 610.00 | 608.80 | 38,400 |
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.