Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 356.00 | 364.00 | 348.00 | 364.00 | 363.29 | 2,054,000 |
| 2021-11-12 | 358.00 | 358.00 | 356.00 | 356.00 | 355.30 | 22,800 |
| 2021-11-11 | 354.00 | 360.00 | 350.00 | 358.00 | 357.30 | 861,000 |
| 2021-11-10 | 360.00 | 360.00 | 354.00 | 354.00 | 353.31 | 740,000 |
| 2021-11-09 | 356.00 | 376.00 | 352.00 | 360.00 | 359.29 | 6,174,300 |
| 2021-11-08 | 360.00 | 366.00 | 354.00 | 354.00 | 353.31 | 1,584,300 |
| 2021-11-05 | 362.00 | 370.00 | 358.00 | 360.00 | 359.29 | 5,061,400 |
| 2021-11-04 | 358.00 | 370.00 | 356.00 | 362.00 | 361.29 | 3,990,500 |
| 2021-11-03 | 356.00 | 370.00 | 356.00 | 358.00 | 357.30 | 3,611,400 |
| 2021-11-02 | 358.00 | 364.00 | 354.00 | 358.00 | 357.30 | 665,800 |
| 2021-11-01 | 358.00 | 366.00 | 354.00 | 360.00 | 359.29 | 1,471,600 |
| 2021-10-29 | 362.00 | 362.00 | 354.00 | 360.00 | 359.29 | 121,100 |
| 2021-10-28 | 362.00 | 366.00 | 356.00 | 362.00 | 361.29 | 210,100 |
| 2021-10-27 | 360.00 | 380.00 | 358.00 | 362.00 | 361.29 | 3,771,300 |
| 2021-10-26 | 358.00 | 370.00 | 350.00 | 360.00 | 359.29 | 5,420,400 |
| 2021-10-25 | 360.00 | 360.00 | 336.00 | 358.00 | 357.30 | 1,110,100 |
| 2021-10-22 | 356.00 | 384.00 | 332.00 | 360.00 | 359.29 | 6,144,300 |
| 2021-10-21 | 328.00 | 362.00 | 328.00 | 356.00 | 355.30 | 6,861,300 |
| 2021-10-19 | 334.00 | 344.00 | 326.00 | 328.00 | 327.36 | 3,580,000 |
| 2021-10-18 | 340.00 | 360.00 | 334.00 | 334.00 | 333.35 | 3,612,600 |
| 2021-10-15 | 334.00 | 342.00 | 328.00 | 340.00 | 339.33 | 4,847,700 |
| 2021-10-14 | 330.00 | 342.00 | 330.00 | 332.00 | 331.35 | 3,801,700 |
← NewerPage 21 of 21 · 1,222 trading days
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.