Duta Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4,300.00 | 4,300.00 | 4,290.00 | 4,290.00 | 3,833.41 | 200 |
| 2025-11-06 | 4,280.00 | 4,300.00 | 4,200.00 | 4,300.00 | 3,842.35 | 2,600 |
| 2025-11-05 | 4,350.00 | 4,350.00 | 4,280.00 | 4,280.00 | 3,824.48 | 1,400 |
| 2025-11-04 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 3,851.29 | 100 |
| 2025-11-03 | 4,360.00 | 4,360.00 | 4,120.00 | 4,320.00 | 3,860.22 | 2,800 |
| 2025-10-31 | 4,350.00 | 4,360.00 | 4,350.00 | 4,360.00 | 3,895.96 | 14,000 |
| 2025-10-30 | 4,320.00 | 4,330.00 | 4,250.00 | 4,330.00 | 3,869.16 | 700 |
| 2025-10-29 | 4,230.00 | 4,330.00 | 4,230.00 | 4,330.00 | 3,869.16 | 6,600 |
| 2025-10-28 | 4,320.00 | 4,320.00 | 4,240.00 | 4,240.00 | 3,788.74 | 800 |
| 2025-10-27 | 4,250.00 | 4,340.00 | 4,240.00 | 4,240.00 | 3,788.74 | 13,700 |
| 2025-10-24 | 4,150.00 | 4,300.00 | 4,150.00 | 4,240.00 | 3,788.74 | 5,200 |
| 2025-10-23 | 4,140.00 | 4,350.00 | 4,140.00 | 4,230.00 | 3,779.80 | 33,000 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 480.0000 IDR |
| 2024-12-13 | 380.0000 IDR |
| 2022-06-23 | 380.0000 IDR |
| 2020-07-21 | 300.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.