Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 600.00 | 620.00 | 600.00 | 615.00 | 613.79 | 1,035,700 |
| 2025-11-05 | 630.00 | 630.00 | 590.00 | 590.00 | 588.84 | 1,056,300 |
| 2025-11-04 | 660.00 | 660.00 | 625.00 | 645.00 | 643.74 | 806,700 |
| 2025-11-03 | 655.00 | 655.00 | 635.00 | 655.00 | 653.72 | 588,900 |
| 2025-10-31 | 625.00 | 655.00 | 610.00 | 655.00 | 653.72 | 1,710,500 |
| 2025-10-30 | 630.00 | 640.00 | 615.00 | 640.00 | 638.75 | 2,062,200 |
| 2025-10-29 | 620.00 | 635.00 | 610.00 | 635.00 | 633.75 | 492,400 |
| 2025-10-28 | 630.00 | 630.00 | 610.00 | 625.00 | 623.77 | 144,000 |
| 2025-10-27 | 635.00 | 635.00 | 635.00 | 635.00 | 633.75 | 0 |
| 2025-10-24 | 635.00 | 635.00 | 610.00 | 635.00 | 633.75 | 337,500 |
| 2025-10-23 | 635.00 | 635.00 | 615.00 | 635.00 | 633.75 | 1,176,800 |
| 2025-10-22 | 650.00 | 650.00 | 610.00 | 640.00 | 638.75 | 1,075,100 |
| 2025-10-21 | 630.00 | 645.00 | 605.00 | 645.00 | 643.74 | 2,584,600 |
| 2025-10-20 | 600.00 | 635.00 | 600.00 | 635.00 | 633.75 | 1,669,700 |
| 2025-10-17 | 600.00 | 630.00 | 600.00 | 620.00 | 618.78 | 128,600 |
| 2025-10-16 | 625.00 | 625.00 | 600.00 | 625.00 | 623.77 | 91,500 |
| 2025-10-15 | 630.00 | 630.00 | 595.00 | 630.00 | 628.76 | 94,200 |
| 2025-10-14 | 610.00 | 630.00 | 600.00 | 630.00 | 628.76 | 993,400 |
| 2025-10-13 | 635.00 | 635.00 | 605.00 | 625.00 | 623.77 | 2,207,600 |
| 2025-10-10 | 600.00 | 635.00 | 600.00 | 635.00 | 633.75 | 370,300 |
| 2025-10-09 | 635.00 | 635.00 | 615.00 | 630.00 | 628.76 | 1,257,400 |
| 2025-10-08 | 635.00 | 640.00 | 620.00 | 635.00 | 633.75 | 2,547,200 |
| 2025-10-07 | 630.00 | 635.00 | 610.00 | 630.00 | 628.76 | 424,300 |
| 2025-10-06 | 640.00 | 640.00 | 615.00 | 630.00 | 628.76 | 478,600 |
| 2025-10-03 | 625.00 | 640.00 | 605.00 | 640.00 | 638.75 | 2,767,800 |
| 2025-10-02 | 630.00 | 640.00 | 590.00 | 620.00 | 618.78 | 3,668,800 |
| 2025-10-01 | 595.00 | 700.00 | 550.00 | 630.00 | 628.76 | 5,095,300 |
| 2025-09-30 | 510.00 | 630.00 | 496.00 | 595.00 | 593.83 | 6,251,000 |
| 2025-09-29 | 468.00 | 580.00 | 468.00 | 505.00 | 504.01 | 3,604,800 |
| 2025-09-26 | 456.00 | 472.00 | 454.00 | 468.00 | 467.08 | 1,378,800 |
| 2025-09-25 | 454.00 | 456.00 | 450.00 | 456.00 | 455.11 | 29,600 |
| 2025-09-24 | 460.00 | 460.00 | 456.00 | 456.00 | 455.11 | 20,700 |
| 2025-09-23 | 460.00 | 460.00 | 460.00 | 460.00 | 459.10 | 1,200 |
| 2025-09-22 | 462.00 | 462.00 | 460.00 | 460.00 | 459.10 | 6,800 |
| 2025-09-19 | 462.00 | 462.00 | 462.00 | 462.00 | 461.09 | 300 |
| 2025-09-18 | 464.00 | 464.00 | 462.00 | 462.00 | 461.09 | 4,600 |
| 2025-09-17 | 464.00 | 464.00 | 464.00 | 464.00 | 463.09 | 800 |
| 2025-09-16 | 464.00 | 464.00 | 464.00 | 464.00 | 463.09 | 39,400 |
| 2025-09-15 | 464.00 | 464.00 | 464.00 | 464.00 | 463.09 | 1,800 |
| 2025-09-12 | 466.00 | 466.00 | 464.00 | 464.00 | 463.09 | 7,800 |
| 2025-09-11 | 468.00 | 468.00 | 466.00 | 466.00 | 465.09 | 5,100 |
| 2025-09-10 | 470.00 | 470.00 | 468.00 | 468.00 | 467.08 | 13,100 |
| 2025-09-09 | 476.00 | 476.00 | 470.00 | 470.00 | 469.08 | 7,700 |
| 2025-09-08 | 478.00 | 478.00 | 476.00 | 476.00 | 475.07 | 300 |
| 2025-09-05 | 478.00 | 478.00 | 478.00 | 478.00 | 477.06 | 0 |
| 2025-09-04 | 478.00 | 478.00 | 478.00 | 478.00 | 477.06 | 300 |
| 2025-09-03 | 478.00 | 478.00 | 478.00 | 478.00 | 477.06 | 500 |
| 2025-09-02 | 480.00 | 480.00 | 478.00 | 478.00 | 477.06 | 5,900 |
| 2025-09-01 | 480.00 | 480.00 | 480.00 | 480.00 | 479.06 | 1,000 |
| 2025-08-29 | 505.00 | 510.00 | 500.00 | 500.00 | 499.02 | 61,300 |
| 2025-08-28 | 505.00 | 510.00 | 505.00 | 505.00 | 504.01 | 800 |
| 2025-08-27 | 500.00 | 505.00 | 498.00 | 505.00 | 504.01 | 44,400 |
| 2025-08-26 | 500.00 | 505.00 | 500.00 | 500.00 | 499.02 | 1,200 |
| 2025-08-25 | 505.00 | 505.00 | 500.00 | 500.00 | 499.02 | 27,300 |
| 2025-08-22 | 494.00 | 500.00 | 494.00 | 500.00 | 499.02 | 135,500 |
| 2025-08-21 | 494.00 | 496.00 | 492.00 | 494.00 | 493.03 | 88,500 |
| 2025-08-20 | 496.00 | 496.00 | 492.00 | 492.00 | 491.04 | 60,700 |
| 2025-08-19 | 496.00 | 498.00 | 494.00 | 494.00 | 493.03 | 91,100 |
| 2025-08-18 | 496.00 | 496.00 | 496.00 | 496.00 | 495.03 | 0 |
| 2025-08-15 | 496.00 | 498.00 | 496.00 | 496.00 | 495.03 | 15,600 |
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.