Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 298.00 | 298.00 | 294.00 | 296.00 | 295.42 | 910,300 |
| 2022-02-07 | 298.00 | 298.00 | 294.00 | 296.00 | 295.42 | 960,100 |
| 2022-02-04 | 300.00 | 300.00 | 296.00 | 298.00 | 297.42 | 718,000 |
| 2022-02-03 | 308.00 | 324.00 | 298.00 | 300.00 | 299.41 | 589,600 |
| 2022-02-02 | 320.00 | 320.00 | 300.00 | 302.00 | 301.41 | 381,000 |
| 2022-01-31 | 320.00 | 320.00 | 308.00 | 320.00 | 319.37 | 154,100 |
| 2022-01-28 | 306.00 | 324.00 | 306.00 | 320.00 | 319.37 | 120,700 |
| 2022-01-27 | 314.00 | 314.00 | 314.00 | 314.00 | 313.38 | 350,200 |
| 2022-01-26 | 320.00 | 320.00 | 320.00 | 320.00 | 319.37 | 1,000 |
| 2022-01-25 | 314.00 | 324.00 | 314.00 | 320.00 | 319.37 | 11,800 |
| 2022-01-24 | 320.00 | 320.00 | 314.00 | 314.00 | 313.38 | 4,100 |
| 2022-01-21 | 300.00 | 316.00 | 298.00 | 314.00 | 313.38 | 17,600 |
| 2022-01-20 | 304.00 | 304.00 | 300.00 | 300.00 | 299.41 | 48,100 |
| 2022-01-19 | 312.00 | 312.00 | 304.00 | 304.00 | 303.40 | 5,700 |
| 2022-01-18 | 300.00 | 316.00 | 300.00 | 312.00 | 311.39 | 19,100 |
| 2022-01-17 | 302.00 | 302.00 | 300.00 | 300.00 | 299.41 | 400 |
| 2022-01-14 | 300.00 | 302.00 | 300.00 | 302.00 | 301.41 | 42,500 |
| 2022-01-13 | 302.00 | 302.00 | 300.00 | 302.00 | 301.41 | 58,900 |
| 2022-01-12 | 300.00 | 302.00 | 300.00 | 302.00 | 301.41 | 54,700 |
| 2022-01-11 | 300.00 | 302.00 | 300.00 | 302.00 | 301.41 | 41,100 |
| 2022-01-10 | 302.00 | 302.00 | 300.00 | 302.00 | 301.41 | 45,900 |
| 2022-01-07 | 302.00 | 302.00 | 302.00 | 302.00 | 301.41 | 39,500 |
| 2022-01-06 | 300.00 | 302.00 | 298.00 | 302.00 | 301.41 | 58,800 |
| 2022-01-05 | 302.00 | 302.00 | 302.00 | 302.00 | 301.41 | 41,500 |
| 2022-01-04 | 302.00 | 302.00 | 302.00 | 302.00 | 301.41 | 40,300 |
| 2022-01-03 | 302.00 | 302.00 | 302.00 | 302.00 | 301.41 | 41,600 |
| 2021-12-30 | 302.00 | 302.00 | 298.00 | 302.00 | 301.41 | 57,100 |
| 2021-12-29 | 300.00 | 302.00 | 298.00 | 302.00 | 301.41 | 42,300 |
| 2021-12-28 | 294.00 | 306.00 | 292.00 | 300.00 | 299.41 | 790,800 |
| 2021-12-27 | 294.00 | 294.00 | 288.00 | 294.00 | 293.42 | 70,700 |
| 2021-12-24 | 294.00 | 294.00 | 294.00 | 294.00 | 293.42 | 48,800 |
| 2021-12-23 | 294.00 | 294.00 | 294.00 | 294.00 | 293.42 | 60,300 |
| 2021-12-22 | 294.00 | 294.00 | 294.00 | 294.00 | 293.42 | 65,500 |
| 2021-12-21 | 294.00 | 296.00 | 294.00 | 296.00 | 295.42 | 43,500 |
| 2021-12-20 | 294.00 | 296.00 | 294.00 | 296.00 | 295.42 | 36,500 |
| 2021-12-17 | 294.00 | 296.00 | 294.00 | 296.00 | 295.42 | 55,100 |
| 2021-12-16 | 296.00 | 296.00 | 296.00 | 296.00 | 295.42 | 36,200 |
| 2021-12-15 | 294.00 | 296.00 | 294.00 | 296.00 | 295.42 | 36,400 |
| 2021-12-14 | 296.00 | 296.00 | 292.00 | 296.00 | 295.42 | 53,800 |
| 2021-12-13 | 294.00 | 296.00 | 292.00 | 296.00 | 295.42 | 62,800 |
| 2021-12-10 | 290.00 | 296.00 | 290.00 | 296.00 | 295.42 | 150,700 |
| 2021-12-09 | 288.00 | 290.00 | 288.00 | 290.00 | 289.43 | 31,400 |
| 2021-12-08 | 284.00 | 290.00 | 284.00 | 290.00 | 289.43 | 173,300 |
| 2021-12-07 | 274.00 | 284.00 | 274.00 | 284.00 | 283.44 | 55,100 |
| 2021-12-06 | 284.00 | 284.00 | 272.00 | 284.00 | 283.44 | 95,300 |
| 2021-12-03 | 284.00 | 286.00 | 280.00 | 284.00 | 283.44 | 145,900 |
| 2021-12-02 | 292.00 | 292.00 | 284.00 | 286.00 | 285.44 | 28,500 |
| 2021-12-01 | 290.00 | 292.00 | 290.00 | 292.00 | 291.43 | 47,100 |
| 2021-11-30 | 292.00 | 292.00 | 290.00 | 292.00 | 291.43 | 49,100 |
| 2021-11-29 | 302.00 | 302.00 | 284.00 | 292.00 | 291.43 | 165,200 |
| 2021-11-26 | 320.00 | 320.00 | 304.00 | 304.00 | 303.40 | 95,600 |
| 2021-11-25 | 338.00 | 338.00 | 320.00 | 320.00 | 319.37 | 241,900 |
| 2021-11-24 | 352.00 | 352.00 | 330.00 | 338.00 | 337.34 | 786,000 |
| 2021-11-23 | 354.00 | 354.00 | 350.00 | 354.00 | 353.31 | 122,700 |
| 2021-11-22 | 356.00 | 356.00 | 350.00 | 354.00 | 353.31 | 180,000 |
| 2021-11-19 | 362.00 | 362.00 | 356.00 | 356.00 | 355.30 | 97,300 |
| 2021-11-18 | 364.00 | 368.00 | 358.00 | 362.00 | 361.29 | 914,900 |
| 2021-11-17 | 362.00 | 370.00 | 352.00 | 366.00 | 365.28 | 3,575,100 |
| 2021-11-16 | 364.00 | 384.00 | 356.00 | 364.00 | 363.29 | 2,408,100 |
| 2021-11-15 | 356.00 | 364.00 | 348.00 | 364.00 | 363.29 | 2,054,000 |
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.