Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 216.00 | 216.00 | 214.00 | 216.00 | 215.58 | 2,116,700 |
| 2022-08-10 | 216.00 | 218.00 | 210.00 | 216.00 | 215.58 | 2,008,900 |
| 2022-08-09 | 218.00 | 220.00 | 216.00 | 218.00 | 217.57 | 2,102,800 |
| 2022-08-08 | 218.00 | 220.00 | 216.00 | 218.00 | 217.57 | 2,090,500 |
| 2022-08-05 | 216.00 | 218.00 | 214.00 | 218.00 | 217.57 | 2,155,500 |
| 2022-08-04 | 216.00 | 218.00 | 214.00 | 216.00 | 215.58 | 2,140,100 |
| 2022-08-03 | 216.00 | 218.00 | 214.00 | 214.00 | 213.58 | 2,105,400 |
| 2022-08-02 | 218.00 | 218.00 | 214.00 | 216.00 | 215.58 | 2,123,800 |
| 2022-08-01 | 216.00 | 218.00 | 214.00 | 218.00 | 217.57 | 2,118,000 |
| 2022-07-29 | 214.00 | 218.00 | 214.00 | 216.00 | 215.58 | 2,058,300 |
| 2022-07-28 | 214.00 | 220.00 | 212.00 | 214.00 | 213.58 | 2,305,900 |
| 2022-07-27 | 204.00 | 216.00 | 204.00 | 214.00 | 213.58 | 2,778,700 |
| 2022-07-26 | 204.00 | 206.00 | 202.00 | 204.00 | 203.60 | 2,131,100 |
| 2022-07-25 | 204.00 | 206.00 | 202.00 | 204.00 | 203.60 | 2,086,700 |
| 2022-07-22 | 202.00 | 206.00 | 200.00 | 204.00 | 203.60 | 2,064,400 |
| 2022-07-21 | 202.00 | 202.00 | 199.00 | 202.00 | 201.60 | 2,195,100 |
| 2022-07-20 | 202.00 | 204.00 | 200.00 | 202.00 | 201.60 | 2,042,200 |
| 2022-07-19 | 202.00 | 204.00 | 199.00 | 200.00 | 199.61 | 2,079,100 |
| 2022-07-18 | 206.00 | 218.00 | 200.00 | 202.00 | 201.60 | 2,713,800 |
| 2022-07-15 | 204.00 | 206.00 | 202.00 | 206.00 | 205.60 | 2,115,700 |
| 2022-07-14 | 208.00 | 210.00 | 204.00 | 204.00 | 203.60 | 2,273,200 |
| 2022-07-13 | 208.00 | 210.00 | 204.00 | 208.00 | 207.59 | 2,122,200 |
| 2022-07-12 | 208.00 | 210.00 | 206.00 | 208.00 | 207.59 | 2,064,800 |
| 2022-07-11 | 208.00 | 208.00 | 206.00 | 208.00 | 207.59 | 2,021,600 |
| 2022-07-08 | 208.00 | 208.00 | 206.00 | 208.00 | 207.59 | 2,020,600 |
| 2022-07-07 | 206.00 | 210.00 | 202.00 | 206.00 | 205.60 | 2,471,000 |
| 2022-07-06 | 208.00 | 208.00 | 202.00 | 206.00 | 205.60 | 2,108,700 |
| 2022-07-05 | 202.00 | 210.00 | 202.00 | 208.00 | 207.59 | 2,462,700 |
| 2022-07-04 | 202.00 | 202.00 | 200.00 | 202.00 | 201.60 | 2,069,900 |
| 2022-07-01 | 204.00 | 204.00 | 200.00 | 202.00 | 201.60 | 2,059,100 |
| 2022-06-30 | 204.00 | 204.00 | 202.00 | 204.00 | 203.60 | 2,170,800 |
| 2022-06-29 | 202.00 | 204.00 | 200.00 | 204.00 | 203.60 | 2,248,000 |
| 2022-06-28 | 200.00 | 202.00 | 200.00 | 202.00 | 201.60 | 2,127,400 |
| 2022-06-27 | 206.00 | 206.00 | 199.00 | 200.00 | 199.61 | 2,211,300 |
| 2022-06-24 | 208.00 | 208.00 | 204.00 | 206.00 | 205.60 | 2,047,000 |
| 2022-06-23 | 204.00 | 206.00 | 204.00 | 206.00 | 205.60 | 2,077,700 |
| 2022-06-22 | 204.00 | 206.00 | 202.00 | 204.00 | 203.60 | 2,154,600 |
| 2022-06-21 | 204.00 | 206.00 | 202.00 | 204.00 | 203.60 | 2,250,600 |
| 2022-06-20 | 202.00 | 204.00 | 200.00 | 204.00 | 203.60 | 2,097,100 |
| 2022-06-17 | 200.00 | 202.00 | 200.00 | 202.00 | 201.60 | 2,184,200 |
| 2022-06-16 | 202.00 | 204.00 | 200.00 | 202.00 | 201.60 | 2,098,100 |
| 2022-06-15 | 204.00 | 206.00 | 200.00 | 202.00 | 201.60 | 2,077,400 |
| 2022-06-14 | 202.00 | 204.00 | 200.00 | 204.00 | 203.60 | 2,028,000 |
| 2022-06-13 | 204.00 | 204.00 | 200.00 | 202.00 | 201.60 | 2,020,900 |
| 2022-06-10 | 206.00 | 206.00 | 202.00 | 204.00 | 203.60 | 2,020,900 |
| 2022-06-09 | 206.00 | 208.00 | 202.00 | 204.00 | 203.60 | 2,332,300 |
| 2022-06-08 | 208.00 | 210.00 | 204.00 | 204.00 | 203.60 | 2,057,500 |
| 2022-06-07 | 206.00 | 208.00 | 204.00 | 208.00 | 207.59 | 2,152,900 |
| 2022-06-06 | 206.00 | 206.00 | 202.00 | 206.00 | 205.60 | 2,164,000 |
| 2022-06-03 | 204.00 | 208.00 | 204.00 | 206.00 | 205.60 | 2,173,200 |
| 2022-06-02 | 206.00 | 208.00 | 199.00 | 204.00 | 203.60 | 2,216,000 |
| 2022-05-31 | 204.00 | 208.00 | 202.00 | 206.00 | 205.60 | 1,876,000 |
| 2022-05-30 | 206.00 | 208.00 | 202.00 | 204.00 | 203.60 | 2,053,400 |
| 2022-05-27 | 202.00 | 206.00 | 202.00 | 206.00 | 205.60 | 1,126,800 |
| 2022-05-25 | 204.00 | 204.00 | 200.00 | 204.00 | 203.60 | 1,149,500 |
| 2022-05-24 | 202.00 | 204.00 | 200.00 | 204.00 | 203.60 | 1,130,000 |
| 2022-05-23 | 202.00 | 202.00 | 200.00 | 202.00 | 201.60 | 1,011,000 |
| 2022-05-20 | 200.00 | 202.00 | 200.00 | 202.00 | 201.60 | 531,200 |
| 2022-05-19 | 204.00 | 204.00 | 198.00 | 202.00 | 201.60 | 1,055,700 |
| 2022-05-18 | 206.00 | 212.00 | 202.00 | 202.00 | 201.60 | 1,152,800 |
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.