Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 498.00 | 498.00 | 496.00 | 496.00 | 495.03 | 24,100 |
| 2025-08-13 | 500.00 | 505.00 | 496.00 | 496.00 | 495.03 | 94,200 |
| 2025-08-12 | 540.00 | 540.00 | 505.00 | 505.00 | 504.01 | 300,100 |
| 2025-08-11 | 560.00 | 560.00 | 540.00 | 545.00 | 543.93 | 205,500 |
| 2025-08-08 | 555.00 | 560.00 | 545.00 | 560.00 | 558.90 | 130,800 |
| 2025-08-07 | 555.00 | 560.00 | 535.00 | 555.00 | 553.91 | 368,300 |
| 2025-08-06 | 560.00 | 560.00 | 535.00 | 560.00 | 558.90 | 275,800 |
| 2025-08-05 | 540.00 | 560.00 | 520.00 | 560.00 | 558.90 | 899,200 |
| 2025-08-04 | 492.00 | 610.00 | 490.00 | 540.00 | 538.94 | 1,085,300 |
| 2025-08-01 | 452.00 | 500.00 | 452.00 | 490.00 | 489.04 | 378,800 |
| 2025-07-31 | 450.00 | 454.00 | 450.00 | 450.00 | 449.12 | 37,200 |
| 2025-07-30 | 450.00 | 450.00 | 450.00 | 450.00 | 449.12 | 6,600 |
| 2025-07-29 | 450.00 | 450.00 | 450.00 | 450.00 | 449.12 | 200 |
| 2025-07-28 | 452.00 | 452.00 | 450.00 | 450.00 | 449.12 | 3,800 |
| 2025-07-25 | 450.00 | 450.00 | 450.00 | 450.00 | 449.12 | 1,500 |
| 2025-07-24 | 448.00 | 448.00 | 448.00 | 448.00 | 447.12 | 5,900 |
| 2025-07-23 | 448.00 | 448.00 | 448.00 | 448.00 | 447.12 | 100 |
| 2025-07-22 | 450.00 | 452.00 | 448.00 | 448.00 | 447.12 | 19,600 |
| 2025-07-21 | 452.00 | 452.00 | 450.00 | 450.00 | 449.12 | 15,300 |
| 2025-07-18 | 452.00 | 452.00 | 450.00 | 450.00 | 449.12 | 5,600 |
| 2025-07-17 | 448.00 | 450.00 | 448.00 | 450.00 | 449.12 | 4,200 |
| 2025-07-16 | 446.00 | 448.00 | 446.00 | 448.00 | 447.12 | 1,800 |
| 2025-07-15 | 446.00 | 448.00 | 446.00 | 446.00 | 445.13 | 1,200 |
| 2025-07-14 | 446.00 | 448.00 | 446.00 | 446.00 | 445.13 | 10,200 |
| 2025-07-11 | 444.00 | 446.00 | 444.00 | 446.00 | 445.13 | 2,800 |
| 2025-07-10 | 444.00 | 444.00 | 444.00 | 444.00 | 443.13 | 18,700 |
| 2025-07-09 | 440.00 | 442.00 | 440.00 | 442.00 | 441.13 | 37,000 |
| 2025-07-08 | 442.00 | 446.00 | 438.00 | 438.00 | 437.14 | 84,800 |
| 2025-07-07 | 442.00 | 442.00 | 440.00 | 440.00 | 439.14 | 42,500 |
| 2025-07-04 | 444.00 | 446.00 | 428.00 | 442.00 | 441.13 | 211,800 |
| 2025-07-03 | 428.00 | 500.00 | 426.00 | 446.00 | 445.13 | 569,100 |
| 2025-07-02 | 426.00 | 426.00 | 424.00 | 424.00 | 423.17 | 16,700 |
| 2025-07-01 | 420.00 | 424.00 | 420.00 | 422.00 | 421.17 | 48,800 |
| 2025-06-30 | 410.00 | 416.00 | 410.00 | 416.00 | 415.18 | 44,900 |
| 2025-06-26 | 410.00 | 412.00 | 406.00 | 406.00 | 405.20 | 76,100 |
| 2025-06-25 | 424.00 | 424.00 | 410.00 | 410.00 | 409.20 | 260,600 |
| 2025-06-24 | 428.00 | 525.00 | 404.00 | 424.00 | 423.17 | 1,712,700 |
| 2025-06-23 | 422.00 | 422.00 | 422.00 | 422.00 | 421.17 | 1,800 |
| 2025-06-20 | 422.00 | 422.00 | 422.00 | 422.00 | 421.17 | 16,900 |
| 2025-06-19 | 426.00 | 426.00 | 422.00 | 422.00 | 421.17 | 59,400 |
| 2025-06-18 | 424.00 | 426.00 | 422.00 | 424.00 | 423.17 | 72,800 |
| 2025-06-17 | 444.00 | 448.00 | 400.00 | 424.00 | 423.17 | 428,600 |
| 2025-06-16 | 358.00 | 446.00 | 356.00 | 444.00 | 443.13 | 723,600 |
| 2025-06-13 | 358.00 | 358.00 | 358.00 | 358.00 | 357.30 | 16,700 |
| 2025-06-12 | 358.00 | 360.00 | 356.00 | 360.00 | 359.29 | 40,000 |
| 2025-06-11 | 362.00 | 362.00 | 360.00 | 360.00 | 359.29 | 41,200 |
| 2025-06-10 | 366.00 | 366.00 | 364.00 | 364.00 | 363.29 | 35,900 |
| 2025-06-05 | 364.00 | 366.00 | 364.00 | 366.00 | 365.28 | 4,200 |
| 2025-06-04 | 368.00 | 368.00 | 366.00 | 366.00 | 365.28 | 49,600 |
| 2025-06-03 | 368.00 | 368.00 | 368.00 | 368.00 | 367.28 | 1,400 |
| 2025-06-02 | 370.00 | 370.00 | 370.00 | 370.00 | 369.27 | 2,500 |
| 2025-05-28 | 372.00 | 372.00 | 370.00 | 372.00 | 371.27 | 5,200 |
| 2025-05-27 | 370.00 | 372.00 | 370.00 | 372.00 | 371.27 | 1,200 |
| 2025-05-26 | 370.00 | 372.00 | 370.00 | 372.00 | 371.27 | 19,500 |
| 2025-05-23 | 372.00 | 372.00 | 372.00 | 372.00 | 371.27 | 21,900 |
| 2025-05-22 | 376.00 | 376.00 | 374.00 | 374.00 | 373.27 | 26,500 |
| 2025-05-21 | 380.00 | 380.00 | 376.00 | 376.00 | 375.26 | 56,300 |
| 2025-05-20 | 384.00 | 384.00 | 382.00 | 382.00 | 381.25 | 31,200 |
| 2025-05-19 | 386.00 | 388.00 | 386.00 | 386.00 | 385.24 | 12,100 |
| 2025-05-16 | 388.00 | 388.00 | 386.00 | 388.00 | 387.24 | 12,100 |
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.