Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 264.00 | 268.00 | 264.00 | 268.00 | 267.47 | 62,300 |
| 2024-11-01 | 268.00 | 268.00 | 268.00 | 268.00 | 267.47 | 100 |
| 2024-10-31 | 268.00 | 268.00 | 264.00 | 268.00 | 267.47 | 27,500 |
| 2024-10-30 | 266.00 | 268.00 | 266.00 | 268.00 | 267.47 | 1,100 |
| 2024-10-29 | 268.00 | 268.00 | 264.00 | 268.00 | 267.47 | 2,600 |
| 2024-10-28 | 266.00 | 268.00 | 262.00 | 268.00 | 267.47 | 136,800 |
| 2024-10-25 | 266.00 | 266.00 | 262.00 | 266.00 | 265.48 | 149,600 |
| 2024-10-24 | 266.00 | 266.00 | 264.00 | 266.00 | 265.48 | 254,300 |
| 2024-10-23 | 264.00 | 266.00 | 260.00 | 266.00 | 265.48 | 143,200 |
| 2024-10-22 | 262.00 | 264.00 | 258.00 | 264.00 | 263.48 | 43,400 |
| 2024-10-21 | 262.00 | 262.00 | 258.00 | 262.00 | 261.49 | 51,600 |
| 2024-10-18 | 262.00 | 262.00 | 258.00 | 262.00 | 261.49 | 300 |
| 2024-10-17 | 262.00 | 262.00 | 258.00 | 262.00 | 261.49 | 1,600 |
| 2024-10-16 | 260.00 | 262.00 | 260.00 | 262.00 | 261.49 | 25,900 |
| 2024-10-15 | 260.00 | 260.00 | 260.00 | 260.00 | 259.49 | 600 |
| 2024-10-14 | 260.00 | 260.00 | 256.00 | 260.00 | 259.49 | 7,700 |
| 2024-10-11 | 260.00 | 260.00 | 256.00 | 260.00 | 259.49 | 500 |
| 2024-10-10 | 260.00 | 260.00 | 256.00 | 260.00 | 259.49 | 1,000 |
| 2024-10-09 | 260.00 | 260.00 | 260.00 | 260.00 | 259.49 | 1,100 |
| 2024-10-08 | 258.00 | 260.00 | 258.00 | 260.00 | 259.49 | 3,300 |
| 2024-10-07 | 258.00 | 260.00 | 258.00 | 260.00 | 259.49 | 78,600 |
| 2024-10-04 | 256.00 | 258.00 | 252.00 | 258.00 | 257.49 | 3,000 |
| 2024-10-03 | 250.00 | 256.00 | 250.00 | 256.00 | 255.50 | 12,800 |
| 2024-10-02 | 250.00 | 256.00 | 246.00 | 254.00 | 253.50 | 163,400 |
| 2024-10-01 | 248.00 | 254.00 | 248.00 | 254.00 | 253.50 | 10,800 |
| 2024-09-30 | 250.00 | 252.00 | 246.00 | 252.00 | 251.51 | 36,200 |
| 2024-09-27 | 260.00 | 260.00 | 250.00 | 250.00 | 249.51 | 892,800 |
| 2024-09-26 | 262.00 | 264.00 | 262.00 | 264.00 | 263.48 | 3,800 |
| 2024-09-25 | 266.00 | 266.00 | 256.00 | 262.00 | 261.49 | 514,200 |
| 2024-09-24 | 270.00 | 270.00 | 262.00 | 266.00 | 265.48 | 362,900 |
| 2024-09-23 | 266.00 | 270.00 | 266.00 | 270.00 | 269.47 | 300 |
| 2024-09-20 | 270.00 | 270.00 | 266.00 | 270.00 | 269.47 | 21,400 |
| 2024-09-19 | 264.00 | 270.00 | 262.00 | 270.00 | 269.47 | 533,800 |
| 2024-09-18 | 268.00 | 268.00 | 264.00 | 268.00 | 267.47 | 7,100 |
| 2024-09-17 | 268.00 | 268.00 | 264.00 | 266.00 | 265.48 | 276,900 |
| 2024-09-13 | 266.00 | 270.00 | 260.00 | 270.00 | 269.47 | 520,200 |
| 2024-09-12 | 268.00 | 270.00 | 266.00 | 268.00 | 267.47 | 22,000 |
| 2024-09-11 | 268.00 | 270.00 | 268.00 | 268.00 | 267.47 | 1,400 |
| 2024-09-10 | 270.00 | 270.00 | 266.00 | 270.00 | 269.47 | 156,000 |
| 2024-09-09 | 270.00 | 270.00 | 266.00 | 270.00 | 269.47 | 18,700 |
| 2024-09-06 | 270.00 | 270.00 | 268.00 | 270.00 | 269.47 | 2,800 |
| 2024-09-05 | 268.00 | 270.00 | 264.00 | 270.00 | 269.47 | 213,500 |
| 2024-09-04 | 268.00 | 268.00 | 264.00 | 268.00 | 267.47 | 54,200 |
| 2024-09-03 | 268.00 | 268.00 | 262.00 | 266.00 | 265.48 | 181,300 |
| 2024-09-02 | 266.00 | 268.00 | 262.00 | 268.00 | 267.47 | 88,900 |
| 2024-08-30 | 264.00 | 266.00 | 260.00 | 266.00 | 265.48 | 168,000 |
| 2024-08-29 | 264.00 | 266.00 | 262.00 | 264.00 | 263.48 | 197,600 |
| 2024-08-28 | 258.00 | 270.00 | 258.00 | 264.00 | 263.48 | 1,237,000 |
| 2024-08-27 | 256.00 | 264.00 | 256.00 | 262.00 | 261.49 | 739,700 |
| 2024-08-26 | 256.00 | 258.00 | 252.00 | 256.00 | 255.50 | 145,000 |
| 2024-08-23 | 258.00 | 258.00 | 254.00 | 256.00 | 255.50 | 139,400 |
| 2024-08-22 | 246.00 | 260.00 | 244.00 | 256.00 | 255.50 | 1,393,300 |
| 2024-08-21 | 236.00 | 248.00 | 236.00 | 246.00 | 245.52 | 696,800 |
| 2024-08-20 | 234.00 | 236.00 | 234.00 | 236.00 | 235.54 | 200 |
| 2024-08-19 | 230.00 | 234.00 | 230.00 | 234.00 | 233.54 | 400 |
| 2024-08-16 | 230.00 | 232.00 | 228.00 | 232.00 | 231.55 | 1,200 |
| 2024-08-15 | 236.00 | 236.00 | 232.00 | 232.00 | 231.55 | 4,000 |
| 2024-08-14 | 230.00 | 236.00 | 230.00 | 236.00 | 235.54 | 10,200 |
| 2024-08-13 | 230.00 | 234.00 | 230.00 | 234.00 | 233.54 | 700 |
| 2024-08-12 | 234.00 | 234.00 | 230.00 | 234.00 | 233.54 | 7,600 |
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.