Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 394.00 | 398.00 | 382.00 | 388.00 | 387.24 | 293,500 |
| 2025-05-14 | 392.00 | 490.00 | 392.00 | 392.00 | 391.23 | 679,400 |
| 2025-05-09 | 420.00 | 420.00 | 382.00 | 396.00 | 395.22 | 728,300 |
| 2025-05-08 | 390.00 | 486.00 | 382.00 | 418.00 | 417.18 | 1,207,600 |
| 2025-05-07 | 368.00 | 460.00 | 366.00 | 390.00 | 389.24 | 1,147,200 |
| 2025-05-06 | 386.00 | 400.00 | 368.00 | 368.00 | 367.28 | 127,400 |
| 2025-05-05 | 352.00 | 440.00 | 352.00 | 384.00 | 383.25 | 586,900 |
| 2025-05-02 | 320.00 | 396.00 | 320.00 | 352.00 | 351.31 | 517,600 |
| 2025-04-30 | 300.00 | 370.00 | 296.00 | 320.00 | 319.37 | 340,200 |
| 2025-04-29 | 302.00 | 302.00 | 300.00 | 300.00 | 299.41 | 111,800 |
| 2025-04-28 | 286.00 | 340.00 | 286.00 | 300.00 | 299.41 | 318,200 |
| 2025-04-25 | 300.00 | 300.00 | 270.00 | 286.00 | 285.44 | 219,900 |
| 2025-04-24 | 252.00 | 310.00 | 252.00 | 290.00 | 289.43 | 315,900 |
| 2025-04-23 | 242.00 | 250.00 | 242.00 | 250.00 | 249.51 | 195,700 |
| 2025-04-22 | 242.00 | 246.00 | 240.00 | 240.00 | 239.53 | 21,600 |
| 2025-04-21 | 242.00 | 242.00 | 240.00 | 240.00 | 239.53 | 600 |
| 2025-04-17 | 242.00 | 242.00 | 240.00 | 240.00 | 239.53 | 22,700 |
| 2025-04-16 | 240.00 | 242.00 | 240.00 | 240.00 | 239.53 | 460,200 |
| 2025-04-15 | 242.00 | 244.00 | 238.00 | 238.00 | 237.53 | 549,300 |
| 2025-04-14 | 236.00 | 240.00 | 236.00 | 238.00 | 237.53 | 579,000 |
| 2025-04-11 | 234.00 | 236.00 | 234.00 | 236.00 | 235.54 | 900 |
| 2025-04-10 | 232.00 | 234.00 | 232.00 | 234.00 | 233.54 | 214,000 |
| 2025-04-09 | 232.00 | 232.00 | 232.00 | 232.00 | 231.55 | 20,200 |
| 2025-04-08 | 234.00 | 234.00 | 234.00 | 234.00 | 233.54 | 1,000 |
| 2025-03-27 | 236.00 | 238.00 | 232.00 | 232.00 | 231.55 | 34,900 |
| 2025-03-26 | 236.00 | 238.00 | 236.00 | 236.00 | 235.54 | 1,600 |
| 2025-03-25 | 236.00 | 238.00 | 236.00 | 236.00 | 235.54 | 10,200 |
| 2025-03-24 | 240.00 | 240.00 | 236.00 | 236.00 | 235.54 | 45,600 |
| 2025-03-21 | 240.00 | 240.00 | 240.00 | 240.00 | 239.53 | 200,600 |
| 2025-03-20 | 240.00 | 240.00 | 238.00 | 238.00 | 237.53 | 495,000 |
| 2025-03-19 | 238.00 | 238.00 | 236.00 | 238.00 | 237.53 | 344,600 |
| 2025-03-18 | 236.00 | 238.00 | 236.00 | 236.00 | 235.54 | 304,900 |
| 2025-03-17 | 232.00 | 234.00 | 232.00 | 234.00 | 233.54 | 411,900 |
| 2025-03-14 | 232.00 | 232.00 | 230.00 | 232.00 | 231.55 | 106,200 |
| 2025-03-13 | 230.00 | 230.00 | 228.00 | 230.00 | 229.55 | 158,400 |
| 2025-03-12 | 228.00 | 228.00 | 228.00 | 228.00 | 227.55 | 100,600 |
| 2025-03-11 | 226.00 | 226.00 | 226.00 | 226.00 | 225.56 | 50,700 |
| 2025-03-10 | 224.00 | 226.00 | 222.00 | 226.00 | 225.56 | 104,300 |
| 2025-03-07 | 224.00 | 224.00 | 220.00 | 224.00 | 223.56 | 52,500 |
| 2025-03-06 | 224.00 | 224.00 | 224.00 | 224.00 | 223.56 | 55,500 |
| 2025-03-05 | 222.00 | 224.00 | 218.00 | 224.00 | 223.56 | 152,700 |
| 2025-03-04 | 224.00 | 224.00 | 222.00 | 222.00 | 221.56 | 224,100 |
| 2025-03-03 | 226.00 | 226.00 | 226.00 | 226.00 | 225.56 | 253,000 |
| 2025-02-28 | 224.00 | 228.00 | 224.00 | 226.00 | 225.56 | 249,300 |
| 2025-02-27 | 230.00 | 232.00 | 228.00 | 228.00 | 227.55 | 158,200 |
| 2025-02-26 | 228.00 | 228.00 | 228.00 | 228.00 | 227.55 | 4,600 |
| 2025-02-25 | 232.00 | 232.00 | 232.00 | 232.00 | 231.55 | 142,300 |
| 2025-02-24 | 232.00 | 232.00 | 232.00 | 232.00 | 231.55 | 0 |
| 2025-02-21 | 232.00 | 232.00 | 232.00 | 232.00 | 231.55 | 700 |
| 2025-02-20 | 232.00 | 232.00 | 232.00 | 232.00 | 231.55 | 800 |
| 2025-02-19 | 232.00 | 232.00 | 232.00 | 232.00 | 231.55 | 1,000 |
| 2025-02-18 | 232.00 | 232.00 | 232.00 | 232.00 | 231.55 | 900 |
| 2025-02-17 | 234.00 | 234.00 | 232.00 | 232.00 | 231.55 | 300 |
| 2025-02-14 | 236.00 | 236.00 | 232.00 | 232.00 | 231.55 | 1,800 |
| 2025-02-13 | 236.00 | 236.00 | 236.00 | 236.00 | 235.54 | 0 |
| 2025-02-12 | 236.00 | 236.00 | 236.00 | 236.00 | 235.54 | 700 |
| 2025-02-11 | 240.00 | 240.00 | 236.00 | 236.00 | 235.54 | 1,400 |
| 2025-02-10 | 240.00 | 240.00 | 240.00 | 240.00 | 239.53 | 100 |
| 2025-02-07 | 238.00 | 238.00 | 238.00 | 238.00 | 237.53 | 9,500 |
| 2025-02-06 | 242.00 | 242.00 | 242.00 | 242.00 | 241.53 | 500 |
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.