See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.58▲ 2.12%
← DUTI.JK stock page

Duta Pertiwi Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-224,770.004,780.004,770.004,770.004,770.001,200
2026-10-214,780.004,780.004,770.004,770.004,770.00400
2026-10-204,790.004,790.004,690.004,780.004,780.001,200
2026-10-164,790.004,790.004,790.004,790.004,790.00200
2026-10-154,810.004,810.004,810.004,810.004,810.000
2026-10-144,790.004,810.004,790.004,810.004,810.00200
2026-10-134,810.004,810.004,810.004,810.004,810.00200
2026-10-124,730.004,840.004,450.004,840.004,840.007,900
2026-10-094,460.004,800.004,430.004,800.004,800.003,800
2026-10-084,760.004,760.004,760.004,760.004,760.000
2026-10-074,760.004,760.004,760.004,760.004,760.00100
2026-10-064,560.004,560.004,560.004,560.004,560.00200
2026-10-054,690.004,700.004,350.004,560.004,560.005,900
2026-10-024,700.004,700.004,700.004,700.004,700.000
2026-10-014,700.004,700.004,700.004,700.004,700.000
2026-09-304,700.004,700.004,700.004,700.004,700.000
2026-09-294,500.004,700.004,500.004,700.004,700.00400
2026-09-284,820.004,820.004,800.004,800.004,800.00600
2026-09-254,790.004,790.004,790.004,790.004,790.00100
2026-09-244,790.004,790.004,790.004,790.004,790.00200
2026-09-234,790.004,790.004,790.004,790.004,790.000
2026-09-224,790.004,790.004,790.004,790.004,790.00100
Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-26480.0000 IDR
2024-12-13380.0000 IDR
2022-06-23380.0000 IDR
2020-07-21300.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.