Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 312.00 | 316.00 | 308.00 | 314.00 | 313.38 | 2,653,900 |
| 2022-11-03 | 308.00 | 312.00 | 306.00 | 312.00 | 311.39 | 335,200 |
| 2022-11-02 | 318.00 | 318.00 | 308.00 | 312.00 | 311.39 | 885,500 |
| 2022-11-01 | 302.00 | 318.00 | 302.00 | 318.00 | 317.38 | 3,428,200 |
| 2022-10-31 | 308.00 | 308.00 | 304.00 | 304.00 | 303.40 | 118,200 |
| 2022-10-28 | 306.00 | 308.00 | 306.00 | 308.00 | 307.40 | 8,000 |
| 2022-10-27 | 306.00 | 312.00 | 306.00 | 310.00 | 309.39 | 97,200 |
| 2022-10-26 | 306.00 | 310.00 | 302.00 | 310.00 | 309.39 | 616,200 |
| 2022-10-25 | 308.00 | 308.00 | 302.00 | 304.00 | 303.40 | 462,900 |
| 2022-10-24 | 314.00 | 316.00 | 308.00 | 308.00 | 307.40 | 880,000 |
| 2022-10-21 | 316.00 | 318.00 | 314.00 | 316.00 | 315.38 | 1,072,600 |
| 2022-10-20 | 318.00 | 318.00 | 314.00 | 314.00 | 313.38 | 60,300 |
| 2022-10-19 | 314.00 | 318.00 | 314.00 | 318.00 | 317.38 | 71,300 |
| 2022-10-18 | 318.00 | 318.00 | 314.00 | 316.00 | 315.38 | 52,900 |
| 2022-10-17 | 310.00 | 318.00 | 308.00 | 318.00 | 317.38 | 598,900 |
| 2022-10-14 | 310.00 | 310.00 | 308.00 | 308.00 | 307.40 | 80,000 |
| 2022-10-13 | 310.00 | 312.00 | 310.00 | 312.00 | 311.39 | 800 |
| 2022-10-12 | 310.00 | 310.00 | 308.00 | 308.00 | 307.40 | 92,700 |
| 2022-10-11 | 314.00 | 314.00 | 312.00 | 312.00 | 311.39 | 363,000 |
| 2022-10-10 | 314.00 | 316.00 | 312.00 | 312.00 | 311.39 | 259,300 |
| 2022-10-07 | 314.00 | 314.00 | 314.00 | 314.00 | 313.38 | 53,500 |
| 2022-10-06 | 314.00 | 316.00 | 314.00 | 314.00 | 313.38 | 621,000 |
| 2022-10-05 | 314.00 | 314.00 | 314.00 | 314.00 | 313.38 | 4,600 |
| 2022-10-04 | 314.00 | 316.00 | 314.00 | 314.00 | 313.38 | 287,100 |
| 2022-10-03 | 318.00 | 318.00 | 312.00 | 316.00 | 315.38 | 905,800 |
| 2022-09-30 | 314.00 | 318.00 | 310.00 | 318.00 | 317.38 | 1,346,400 |
| 2022-09-29 | 312.00 | 318.00 | 312.00 | 314.00 | 313.38 | 1,115,000 |
| 2022-09-28 | 314.00 | 314.00 | 312.00 | 312.00 | 311.39 | 155,800 |
| 2022-09-27 | 314.00 | 314.00 | 312.00 | 314.00 | 313.38 | 105,200 |
| 2022-09-26 | 316.00 | 316.00 | 314.00 | 314.00 | 313.38 | 30,100 |
| 2022-09-23 | 314.00 | 314.00 | 314.00 | 314.00 | 313.38 | 51,000 |
| 2022-09-22 | 318.00 | 318.00 | 312.00 | 318.00 | 317.38 | 2,900 |
| 2022-09-21 | 320.00 | 320.00 | 314.00 | 316.00 | 315.38 | 201,300 |
| 2022-09-20 | 318.00 | 322.00 | 316.00 | 322.00 | 321.37 | 541,000 |
| 2022-09-19 | 318.00 | 324.00 | 312.00 | 322.00 | 321.37 | 2,229,400 |
| 2022-09-16 | 322.00 | 322.00 | 308.00 | 318.00 | 317.38 | 1,893,700 |
| 2022-09-15 | 322.00 | 324.00 | 314.00 | 324.00 | 323.36 | 2,748,900 |
| 2022-09-14 | 320.00 | 324.00 | 316.00 | 322.00 | 321.37 | 2,842,200 |
| 2022-09-13 | 304.00 | 320.00 | 302.00 | 320.00 | 319.37 | 8,639,200 |
| 2022-09-12 | 286.00 | 306.00 | 286.00 | 304.00 | 303.40 | 5,238,000 |
| 2022-09-09 | 278.00 | 328.00 | 260.00 | 288.00 | 287.44 | 3,932,400 |
| 2022-09-08 | 280.00 | 280.00 | 258.00 | 278.00 | 277.45 | 6,417,900 |
| 2022-09-07 | 250.00 | 260.00 | 250.00 | 260.00 | 259.49 | 3,166,900 |
| 2022-09-06 | 252.00 | 256.00 | 248.00 | 252.00 | 251.51 | 1,359,200 |
| 2022-09-05 | 228.00 | 252.00 | 228.00 | 252.00 | 251.51 | 3,020,000 |
| 2022-09-02 | 240.00 | 240.00 | 224.00 | 240.00 | 239.53 | 428,800 |
| 2022-09-01 | 208.00 | 260.00 | 208.00 | 240.00 | 239.53 | 2,293,100 |
| 2022-08-31 | 208.00 | 208.00 | 206.00 | 208.00 | 207.59 | 2,112,500 |
| 2022-08-30 | 212.00 | 214.00 | 208.00 | 208.00 | 207.59 | 2,165,300 |
| 2022-08-29 | 212.00 | 212.00 | 208.00 | 212.00 | 211.58 | 2,067,100 |
| 2022-08-26 | 212.00 | 214.00 | 210.00 | 212.00 | 211.58 | 2,110,100 |
| 2022-08-25 | 210.00 | 218.00 | 210.00 | 212.00 | 211.58 | 2,079,700 |
| 2022-08-24 | 212.00 | 214.00 | 212.00 | 212.00 | 211.58 | 2,013,900 |
| 2022-08-23 | 210.00 | 212.00 | 210.00 | 212.00 | 211.58 | 2,147,800 |
| 2022-08-22 | 210.00 | 210.00 | 208.00 | 210.00 | 209.59 | 2,123,800 |
| 2022-08-19 | 208.00 | 210.00 | 208.00 | 210.00 | 209.59 | 2,053,700 |
| 2022-08-18 | 208.00 | 210.00 | 206.00 | 208.00 | 207.59 | 2,180,500 |
| 2022-08-16 | 212.00 | 214.00 | 208.00 | 208.00 | 207.59 | 2,231,600 |
| 2022-08-15 | 216.00 | 216.00 | 212.00 | 212.00 | 211.58 | 1,920,800 |
| 2022-08-12 | 216.00 | 216.00 | 214.00 | 216.00 | 215.58 | 2,002,600 |
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.