Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 242.00 | 242.00 | 242.00 | 242.00 | 241.53 | 100 |
| 2025-02-04 | 244.00 | 244.00 | 244.00 | 244.00 | 243.52 | 300 |
| 2025-02-03 | 244.00 | 244.00 | 244.00 | 244.00 | 243.52 | 600 |
| 2025-01-31 | 244.00 | 244.00 | 244.00 | 244.00 | 243.52 | 800 |
| 2025-01-30 | 244.00 | 244.00 | 244.00 | 244.00 | 243.52 | 200 |
| 2025-01-24 | 244.00 | 244.00 | 244.00 | 244.00 | 243.52 | 400 |
| 2025-01-23 | 244.00 | 244.00 | 244.00 | 244.00 | 243.52 | 800 |
| 2025-01-22 | 244.00 | 244.00 | 240.00 | 244.00 | 243.52 | 268,900 |
| 2025-01-21 | 244.00 | 244.00 | 244.00 | 244.00 | 243.52 | 266,500 |
| 2025-01-20 | 244.00 | 248.00 | 244.00 | 244.00 | 243.52 | 207,100 |
| 2025-01-17 | 248.00 | 248.00 | 248.00 | 248.00 | 247.51 | 4,800 |
| 2025-01-16 | 252.00 | 252.00 | 252.00 | 252.00 | 251.51 | 0 |
| 2025-01-15 | 256.00 | 258.00 | 252.00 | 252.00 | 251.51 | 2,500 |
| 2025-01-14 | 254.00 | 256.00 | 250.00 | 256.00 | 255.50 | 1,000 |
| 2025-01-13 | 252.00 | 254.00 | 246.00 | 254.00 | 253.50 | 93,800 |
| 2025-01-10 | 258.00 | 258.00 | 248.00 | 252.00 | 251.51 | 462,400 |
| 2025-01-09 | 258.00 | 258.00 | 256.00 | 258.00 | 257.49 | 10,800 |
| 2025-01-08 | 256.00 | 256.00 | 250.00 | 256.00 | 255.50 | 70,400 |
| 2025-01-07 | 250.00 | 256.00 | 250.00 | 256.00 | 255.50 | 800 |
| 2025-01-06 | 248.00 | 254.00 | 248.00 | 254.00 | 253.50 | 600 |
| 2025-01-03 | 250.00 | 252.00 | 246.00 | 252.00 | 251.51 | 12,100 |
| 2025-01-02 | 254.00 | 256.00 | 250.00 | 250.00 | 249.51 | 500 |
| 2024-12-30 | 254.00 | 256.00 | 250.00 | 254.00 | 253.50 | 400 |
| 2024-12-27 | 252.00 | 254.00 | 252.00 | 254.00 | 253.50 | 800 |
| 2024-12-24 | 250.00 | 252.00 | 246.00 | 252.00 | 251.51 | 41,300 |
| 2024-12-23 | 248.00 | 250.00 | 248.00 | 250.00 | 249.51 | 31,100 |
| 2024-12-20 | 248.00 | 248.00 | 248.00 | 248.00 | 247.51 | 26,300 |
| 2024-12-19 | 250.00 | 250.00 | 244.00 | 248.00 | 247.51 | 50,800 |
| 2024-12-18 | 250.00 | 250.00 | 248.00 | 250.00 | 249.51 | 176,700 |
| 2024-12-17 | 250.00 | 250.00 | 246.00 | 250.00 | 249.51 | 74,900 |
| 2024-12-16 | 248.00 | 250.00 | 248.00 | 250.00 | 249.51 | 221,100 |
| 2024-12-13 | 258.00 | 258.00 | 248.00 | 248.00 | 247.51 | 368,800 |
| 2024-12-12 | 260.00 | 260.00 | 252.00 | 258.00 | 257.49 | 214,000 |
| 2024-12-11 | 258.00 | 260.00 | 254.00 | 258.00 | 257.49 | 221,300 |
| 2024-12-10 | 258.00 | 258.00 | 258.00 | 258.00 | 257.49 | 38,700 |
| 2024-12-09 | 262.00 | 268.00 | 262.00 | 262.00 | 261.49 | 38,800 |
| 2024-12-06 | 260.00 | 266.00 | 260.00 | 266.00 | 265.48 | 48,200 |
| 2024-12-05 | 264.00 | 264.00 | 264.00 | 264.00 | 263.48 | 37,500 |
| 2024-12-04 | 270.00 | 270.00 | 264.00 | 268.00 | 267.47 | 38,600 |
| 2024-12-03 | 268.00 | 268.00 | 262.00 | 268.00 | 267.47 | 564,200 |
| 2024-12-02 | 270.00 | 270.00 | 270.00 | 270.00 | 269.47 | 100 |
| 2024-11-29 | 266.00 | 270.00 | 264.00 | 270.00 | 269.47 | 48,300 |
| 2024-11-28 | 266.00 | 270.00 | 262.00 | 270.00 | 269.47 | 316,000 |
| 2024-11-26 | 266.00 | 270.00 | 256.00 | 270.00 | 269.47 | 350,600 |
| 2024-11-25 | 270.00 | 270.00 | 266.00 | 270.00 | 269.47 | 39,100 |
| 2024-11-22 | 266.00 | 270.00 | 248.00 | 270.00 | 269.47 | 732,200 |
| 2024-11-21 | 266.00 | 270.00 | 260.00 | 270.00 | 269.47 | 270,300 |
| 2024-11-20 | 264.00 | 270.00 | 262.00 | 270.00 | 269.47 | 150,800 |
| 2024-11-19 | 268.00 | 270.00 | 264.00 | 268.00 | 267.47 | 49,500 |
| 2024-11-18 | 266.00 | 268.00 | 256.00 | 268.00 | 267.47 | 219,000 |
| 2024-11-15 | 266.00 | 266.00 | 266.00 | 266.00 | 265.48 | 62,000 |
| 2024-11-14 | 264.00 | 270.00 | 260.00 | 270.00 | 269.47 | 140,300 |
| 2024-11-13 | 266.00 | 268.00 | 266.00 | 268.00 | 267.47 | 800 |
| 2024-11-12 | 266.00 | 266.00 | 266.00 | 266.00 | 265.48 | 47,000 |
| 2024-11-11 | 270.00 | 270.00 | 262.00 | 270.00 | 269.47 | 123,000 |
| 2024-11-08 | 268.00 | 270.00 | 262.00 | 270.00 | 269.47 | 96,500 |
| 2024-11-07 | 264.00 | 268.00 | 260.00 | 268.00 | 267.47 | 127,700 |
| 2024-11-06 | 264.00 | 268.00 | 262.00 | 268.00 | 267.47 | 47,700 |
| 2024-11-05 | 268.00 | 268.00 | 268.00 | 268.00 | 267.47 | 600 |
| 2024-11-04 | 264.00 | 268.00 | 264.00 | 268.00 | 267.47 | 62,300 |
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.