Destinasi Tirta Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 360.00 | 360.00 | 356.00 | 360.00 | 360.00 | 62,200 |
| 2026-10-21 | 360.00 | 360.00 | 348.00 | 358.00 | 358.00 | 4,400 |
| 2026-10-20 | 344.00 | 362.00 | 330.00 | 360.00 | 360.00 | 72,800 |
| 2026-10-19 | 362.00 | 366.00 | 344.00 | 344.00 | 344.00 | 12,000 |
| 2026-10-16 | 374.00 | 374.00 | 352.00 | 368.00 | 368.00 | 8,900 |
| 2026-10-15 | 374.00 | 374.00 | 372.00 | 374.00 | 374.00 | 1,900 |
| 2026-10-14 | 376.00 | 376.00 | 368.00 | 374.00 | 374.00 | 150,400 |
| 2026-10-13 | 378.00 | 378.00 | 368.00 | 370.00 | 370.00 | 16,900 |
| 2026-10-12 | 370.00 | 378.00 | 368.00 | 374.00 | 374.00 | 43,200 |
| 2026-10-09 | 370.00 | 376.00 | 364.00 | 374.00 | 374.00 | 36,300 |
| 2026-10-08 | 380.00 | 380.00 | 364.00 | 378.00 | 378.00 | 53,900 |
| 2026-10-07 | 382.00 | 382.00 | 378.00 | 380.00 | 380.00 | 2,600 |
| 2026-10-06 | 382.00 | 382.00 | 370.00 | 382.00 | 382.00 | 77,200 |
| 2026-10-05 | 370.00 | 384.00 | 366.00 | 382.00 | 382.00 | 40,300 |
| 2026-10-02 | 382.00 | 382.00 | 370.00 | 370.00 | 370.00 | 5,900 |
| 2026-10-01 | 382.00 | 382.00 | 370.00 | 382.00 | 382.00 | 9,900 |
| 2026-09-30 | 376.00 | 382.00 | 368.00 | 382.00 | 382.00 | 63,000 |
| 2026-09-29 | 370.00 | 376.00 | 368.00 | 376.00 | 376.00 | 23,900 |
| 2026-09-28 | 372.00 | 382.00 | 370.00 | 382.00 | 382.00 | 36,700 |
| 2026-09-25 | 372.00 | 380.00 | 370.00 | 374.00 | 374.00 | 7,800 |
| 2026-09-24 | 384.00 | 384.00 | 370.00 | 380.00 | 380.00 | 49,600 |
| 2026-09-23 | 380.00 | 384.00 | 376.00 | 384.00 | 384.00 | 27,100 |
| 2026-09-22 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 70,300 |
Page 1 of 1 · 23 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.