Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 210.00 | 210.00 | 204.00 | 204.00 | 203.60 | 321,700 |
| 2022-05-13 | 220.00 | 220.00 | 208.00 | 210.00 | 209.59 | 118,100 |
| 2022-05-12 | 220.00 | 220.00 | 218.00 | 220.00 | 219.57 | 90,700 |
| 2022-05-11 | 220.00 | 220.00 | 216.00 | 220.00 | 219.57 | 33,600 |
| 2022-05-10 | 228.00 | 228.00 | 220.00 | 220.00 | 219.57 | 145,700 |
| 2022-05-09 | 244.00 | 244.00 | 228.00 | 228.00 | 227.55 | 426,000 |
| 2022-04-28 | 252.00 | 252.00 | 244.00 | 244.00 | 243.52 | 272,600 |
| 2022-04-27 | 264.00 | 264.00 | 250.00 | 250.00 | 249.51 | 221,300 |
| 2022-04-26 | 270.00 | 270.00 | 258.00 | 264.00 | 263.48 | 134,900 |
| 2022-04-25 | 274.00 | 274.00 | 270.00 | 270.00 | 269.47 | 246,100 |
| 2022-04-22 | 276.00 | 276.00 | 268.00 | 274.00 | 273.46 | 52,900 |
| 2022-04-21 | 280.00 | 280.00 | 272.00 | 274.00 | 273.46 | 171,000 |
| 2022-04-20 | 280.00 | 280.00 | 272.00 | 280.00 | 279.45 | 35,700 |
| 2022-04-19 | 280.00 | 280.00 | 280.00 | 280.00 | 279.45 | 17,300 |
| 2022-04-18 | 276.00 | 280.00 | 276.00 | 280.00 | 279.45 | 44,000 |
| 2022-04-14 | 276.00 | 276.00 | 270.00 | 276.00 | 275.46 | 31,900 |
| 2022-04-13 | 278.00 | 278.00 | 272.00 | 276.00 | 275.46 | 85,900 |
| 2022-04-12 | 284.00 | 286.00 | 276.00 | 278.00 | 277.45 | 72,600 |
| 2022-04-11 | 286.00 | 286.00 | 280.00 | 284.00 | 283.44 | 124,600 |
| 2022-04-08 | 290.00 | 290.00 | 280.00 | 288.00 | 287.44 | 104,200 |
| 2022-04-07 | 288.00 | 290.00 | 286.00 | 288.00 | 287.44 | 41,900 |
| 2022-04-06 | 288.00 | 288.00 | 286.00 | 288.00 | 287.44 | 23,300 |
| 2022-04-05 | 292.00 | 292.00 | 286.00 | 288.00 | 287.44 | 18,400 |
| 2022-04-04 | 288.00 | 296.00 | 288.00 | 292.00 | 291.43 | 144,600 |
| 2022-04-01 | 286.00 | 290.00 | 278.00 | 288.00 | 287.44 | 19,600 |
| 2022-03-31 | 290.00 | 294.00 | 270.00 | 290.00 | 289.43 | 135,400 |
| 2022-03-30 | 308.00 | 310.00 | 290.00 | 290.00 | 289.43 | 230,200 |
| 2022-03-29 | 332.00 | 334.00 | 310.00 | 310.00 | 309.39 | 889,500 |
| 2022-03-28 | 336.00 | 336.00 | 332.00 | 332.00 | 331.35 | 876,300 |
| 2022-03-25 | 340.00 | 340.00 | 332.00 | 334.00 | 333.35 | 853,700 |
| 2022-03-24 | 338.00 | 340.00 | 338.00 | 340.00 | 339.33 | 215,200 |
| 2022-03-23 | 342.00 | 342.00 | 338.00 | 338.00 | 337.34 | 558,700 |
| 2022-03-22 | 340.00 | 352.00 | 340.00 | 342.00 | 341.33 | 2,354,400 |
| 2022-03-21 | 330.00 | 354.00 | 328.00 | 340.00 | 339.33 | 5,609,600 |
| 2022-03-18 | 332.00 | 350.00 | 328.00 | 328.00 | 327.36 | 5,458,800 |
| 2022-03-17 | 322.00 | 332.00 | 320.00 | 330.00 | 329.35 | 4,074,500 |
| 2022-03-16 | 310.00 | 324.00 | 304.00 | 322.00 | 321.37 | 2,695,800 |
| 2022-03-15 | 294.00 | 310.00 | 294.00 | 310.00 | 309.39 | 1,742,000 |
| 2022-03-14 | 290.00 | 294.00 | 286.00 | 294.00 | 293.42 | 733,000 |
| 2022-03-11 | 292.00 | 292.00 | 288.00 | 288.00 | 287.44 | 282,600 |
| 2022-03-10 | 278.00 | 292.00 | 276.00 | 292.00 | 291.43 | 1,002,000 |
| 2022-03-09 | 280.00 | 280.00 | 276.00 | 278.00 | 277.45 | 718,100 |
| 2022-03-08 | 268.00 | 278.00 | 266.00 | 278.00 | 277.45 | 827,500 |
| 2022-03-07 | 270.00 | 270.00 | 266.00 | 268.00 | 267.47 | 618,800 |
| 2022-03-04 | 270.00 | 272.00 | 268.00 | 270.00 | 269.47 | 682,300 |
| 2022-03-02 | 270.00 | 272.00 | 268.00 | 270.00 | 269.47 | 717,000 |
| 2022-03-01 | 268.00 | 270.00 | 268.00 | 270.00 | 269.47 | 689,000 |
| 2022-02-25 | 268.00 | 268.00 | 264.00 | 268.00 | 267.47 | 655,300 |
| 2022-02-24 | 270.00 | 270.00 | 266.00 | 268.00 | 267.47 | 848,600 |
| 2022-02-23 | 270.00 | 272.00 | 268.00 | 270.00 | 269.47 | 1,454,400 |
| 2022-02-22 | 276.00 | 276.00 | 270.00 | 272.00 | 271.47 | 1,110,700 |
| 2022-02-21 | 278.00 | 278.00 | 270.00 | 274.00 | 273.46 | 1,532,300 |
| 2022-02-18 | 278.00 | 282.00 | 278.00 | 278.00 | 277.45 | 731,800 |
| 2022-02-17 | 282.00 | 284.00 | 278.00 | 280.00 | 279.45 | 1,518,400 |
| 2022-02-16 | 280.00 | 282.00 | 276.00 | 282.00 | 281.45 | 1,235,400 |
| 2022-02-15 | 284.00 | 286.00 | 280.00 | 280.00 | 279.45 | 1,137,600 |
| 2022-02-14 | 292.00 | 292.00 | 284.00 | 284.00 | 283.44 | 1,483,900 |
| 2022-02-11 | 296.00 | 296.00 | 288.00 | 290.00 | 289.43 | 1,497,400 |
| 2022-02-10 | 298.00 | 298.00 | 294.00 | 296.00 | 295.42 | 1,064,000 |
| 2022-02-09 | 296.00 | 298.00 | 296.00 | 296.00 | 295.42 | 950,600 |
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.