Jakarta - Delayed Quote IDR
PT Duta Pertiwi Nusantara Tbk (DPNS.JK)
250.00
0.00
(0.00%)
At close: 3:08:31 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 252.00 | 254.00 | 250.00 | 250.00 | 250.00 | 90,200 |
| May 22, 2025 | 250.00 | 264.00 | 246.00 | 250.00 | 250.00 | 111,600 |
| May 21, 2025 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 80,300 |
| May 20, 2025 | 260.00 | 264.00 | 250.00 | 258.00 | 258.00 | 75,400 |
| May 19, 2025 | 250.00 | 266.00 | 248.00 | 260.00 | 260.00 | 103,600 |
| May 16, 2025 | 256.00 | 256.00 | 240.00 | 252.00 | 252.00 | 112,400 |
| May 15, 2025 | 252.00 | 256.00 | 246.00 | 250.00 | 250.00 | 16,900 |
| May 14, 2025 | 248.00 | 256.00 | 248.00 | 250.00 | 250.00 | 241,200 |
| May 9, 2025 | 252.00 | 254.00 | 240.00 | 248.00 | 248.00 | 210,700 |
| May 8, 2025 | 254.00 | 254.00 | 246.00 | 252.00 | 252.00 | 44,200 |
| May 7, 2025 | 250.00 | 256.00 | 244.00 | 256.00 | 256.00 | 80,000 |
| May 6, 2025 | 244.00 | 256.00 | 244.00 | 256.00 | 256.00 | 236,000 |
| May 5, 2025 | 244.00 | 256.00 | 242.00 | 244.00 | 244.00 | 76,500 |
| May 2, 2025 | 240.00 | 244.00 | 238.00 | 244.00 | 244.00 | 69,500 |
| Apr 30, 2025 | 238.00 | 242.00 | 232.00 | 242.00 | 242.00 | 119,600 |
| Apr 29, 2025 | 238.00 | 240.00 | 232.00 | 232.00 | 232.00 | 193,500 |
| Apr 28, 2025 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 151,800 |
| Apr 25, 2025 | 230.00 | 238.00 | 224.00 | 238.00 | 238.00 | 182,600 |
| Apr 24, 2025 | 222.00 | 236.00 | 220.00 | 220.00 | 220.00 | 138,800 |
| Apr 23, 2025 | 216.00 | 226.00 | 216.00 | 224.00 | 224.00 | 96,200 |
| Apr 22, 2025 | 220.00 | 222.00 | 212.00 | 222.00 | 222.00 | 34,800 |
| Apr 21, 2025 | 212.00 | 222.00 | 202.00 | 212.00 | 212.00 | 29,700 |
| Apr 17, 2025 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 26,800 |
| Apr 16, 2025 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | 52,500 |
| Apr 15, 2025 | 208.00 | 216.00 | 206.00 | 210.00 | 210.00 | 63,200 |
| Apr 14, 2025 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 50,600 |
| Apr 11, 2025 | 204.00 | 204.00 | 198.00 | 202.00 | 202.00 | 67,100 |
| Apr 10, 2025 | 220.00 | 220.00 | 196.00 | 204.00 | 204.00 | 150,300 |
| Apr 9, 2025 | 188.00 | 191.00 | 188.00 | 191.00 | 191.00 | 159,500 |
| Apr 8, 2025 | 200.00 | 200.00 | 187.00 | 188.00 | 188.00 | 440,600 |
| Mar 27, 2025 | 210.00 | 214.00 | 202.00 | 208.00 | 208.00 | 138,600 |
| Mar 26, 2025 | 202.00 | 216.00 | 202.00 | 210.00 | 210.00 | 115,500 |
| Mar 25, 2025 | 204.00 | 208.00 | 198.00 | 202.00 | 202.00 | 262,700 |
| Mar 24, 2025 | 206.00 | 206.00 | 198.00 | 202.00 | 202.00 | 317,400 |
| Mar 21, 2025 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 47,500 |
| Mar 20, 2025 | 208.00 | 214.00 | 204.00 | 206.00 | 206.00 | 116,600 |
| Mar 19, 2025 | 212.00 | 212.00 | 200.00 | 208.00 | 208.00 | 243,000 |
| Mar 18, 2025 | 220.00 | 222.00 | 200.00 | 212.00 | 212.00 | 1,383,900 |
| Mar 17, 2025 | 222.00 | 236.00 | 222.00 | 228.00 | 228.00 | 39,400 |
| Mar 14, 2025 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | 82,700 |
| Mar 13, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 27,600 |
| Mar 12, 2025 | 230.00 | 236.00 | 222.00 | 224.00 | 224.00 | 12,500 |
| Mar 11, 2025 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | 21,900 |
| Mar 10, 2025 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 16,600 |
| Mar 7, 2025 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | 20,800 |
| Mar 6, 2025 | 222.00 | 266.00 | 220.00 | 226.00 | 226.00 | 286,700 |
| Mar 5, 2025 | 222.00 | 236.00 | 220.00 | 222.00 | 222.00 | 6,700 |
| Mar 4, 2025 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 85,500 |
| Mar 3, 2025 | 218.00 | 224.00 | 216.00 | 220.00 | 220.00 | 35,800 |
| Feb 28, 2025 | 228.00 | 232.00 | 218.00 | 218.00 | 218.00 | 655,700 |
| Feb 27, 2025 | 236.00 | 240.00 | 226.00 | 228.00 | 228.00 | 539,500 |
| Feb 26, 2025 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 103,600 |
| Feb 25, 2025 | 240.00 | 240.00 | 228.00 | 236.00 | 236.00 | 438,100 |
| Feb 24, 2025 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 44,200 |
| Feb 21, 2025 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 186,600 |
| Feb 20, 2025 | 240.00 | 252.00 | 238.00 | 238.00 | 238.00 | 916,100 |
| Feb 19, 2025 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 17,300 |
| Feb 18, 2025 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | 119,700 |
| Feb 17, 2025 | 242.00 | 248.00 | 238.00 | 240.00 | 240.00 | 296,000 |
| Feb 14, 2025 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 67,800 |
| Feb 13, 2025 | 240.00 | 256.00 | 238.00 | 242.00 | 242.00 | 95,800 |
| Feb 12, 2025 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | 44,500 |
| Feb 11, 2025 | 240.00 | 248.00 | 238.00 | 240.00 | 240.00 | 130,800 |
| Feb 10, 2025 | 240.00 | 246.00 | 238.00 | 242.00 | 242.00 | 52,100 |
| Feb 7, 2025 | 250.00 | 250.00 | 240.00 | 242.00 | 242.00 | 126,600 |
| Feb 6, 2025 | 250.00 | 256.00 | 242.00 | 250.00 | 250.00 | 155,300 |
| Feb 5, 2025 | 240.00 | 252.00 | 238.00 | 252.00 | 252.00 | 152,700 |
| Feb 4, 2025 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | 113,500 |
| Feb 3, 2025 | 242.00 | 248.00 | 236.00 | 238.00 | 238.00 | 131,800 |
| Jan 31, 2025 | 240.00 | 252.00 | 236.00 | 240.00 | 240.00 | 110,300 |
| Jan 30, 2025 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | 73,300 |
| Jan 24, 2025 | 240.00 | 248.00 | 234.00 | 240.00 | 240.00 | 435,100 |
| Jan 23, 2025 | 244.00 | 258.00 | 236.00 | 238.00 | 238.00 | 974,900 |
| Jan 22, 2025 | 250.00 | 250.00 | 238.00 | 244.00 | 244.00 | 1,531,000 |
| Jan 21, 2025 | 260.00 | 262.00 | 238.00 | 250.00 | 250.00 | 889,400 |
| Jan 20, 2025 | 282.00 | 282.00 | 248.00 | 254.00 | 254.00 | 3,401,800 |
| Jan 17, 2025 | 292.00 | 292.00 | 280.00 | 282.00 | 282.00 | 306,200 |
| Jan 16, 2025 | 328.00 | 328.00 | 286.00 | 290.00 | 290.00 | 1,370,800 |
| Jan 15, 2025 | 298.00 | 338.00 | 296.00 | 326.00 | 326.00 | 130,100 |
| Jan 14, 2025 | 302.00 | 302.00 | 294.00 | 296.00 | 296.00 | 83,900 |
| Jan 13, 2025 | 302.00 | 332.00 | 296.00 | 296.00 | 296.00 | 227,800 |
| Jan 10, 2025 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | 12,900 |
| Jan 9, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 24,200 |
| Jan 8, 2025 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | 91,000 |
| Jan 7, 2025 | 300.00 | 314.00 | 300.00 | 300.00 | 300.00 | 242,000 |
| Jan 6, 2025 | 312.00 | 330.00 | 300.00 | 316.00 | 316.00 | 178,400 |
| Jan 3, 2025 | 320.00 | 320.00 | 306.00 | 308.00 | 308.00 | 153,200 |
| Jan 2, 2025 | 338.00 | 338.00 | 308.00 | 320.00 | 320.00 | 452,000 |
| Dec 30, 2024 | 326.00 | 326.00 | 322.00 | 322.00 | 322.00 | 7,000 |
| Dec 27, 2024 | 326.00 | 356.00 | 320.00 | 326.00 | 326.00 | 71,500 |
| Dec 24, 2024 | 322.00 | 324.00 | 320.00 | 322.00 | 322.00 | 35,200 |
| Dec 23, 2024 | 322.00 | 326.00 | 322.00 | 322.00 | 322.00 | 40,100 |
| Dec 20, 2024 | 328.00 | 328.00 | 322.00 | 326.00 | 326.00 | 4,100 |
| Dec 19, 2024 | 324.00 | 328.00 | 324.00 | 328.00 | 328.00 | 16,800 |
| Dec 18, 2024 | 324.00 | 328.00 | 324.00 | 328.00 | 328.00 | 7,100 |
| Dec 17, 2024 | 326.00 | 326.00 | 324.00 | 326.00 | 326.00 | 4,800 |
| Dec 16, 2024 | 338.00 | 338.00 | 326.00 | 326.00 | 326.00 | 4,700 |
| Dec 13, 2024 | 332.00 | 334.00 | 324.00 | 326.00 | 326.00 | 137,400 |
| Dec 12, 2024 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | 3,700 |
| Dec 11, 2024 | 334.00 | 336.00 | 328.00 | 336.00 | 336.00 | 2,600 |
| Dec 10, 2024 | 330.00 | 334.00 | 328.00 | 334.00 | 334.00 | 2,200 |
| Dec 9, 2024 | 330.00 | 334.00 | 328.00 | 328.00 | 328.00 | 35,600 |
| Dec 6, 2024 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | 29,800 |
| Dec 5, 2024 | 336.00 | 336.00 | 328.00 | 334.00 | 334.00 | 1,200 |
| Dec 4, 2024 | 332.00 | 336.00 | 332.00 | 334.00 | 334.00 | 1,800 |
| Dec 3, 2024 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | 1,300 |
| Dec 2, 2024 | 336.00 | 336.00 | 328.00 | 336.00 | 336.00 | 34,600 |
| Nov 29, 2024 | 334.00 | 342.00 | 332.00 | 334.00 | 334.00 | 100,600 |
| Nov 28, 2024 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | 17,700 |
| Nov 26, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 6,100 |
| Nov 25, 2024 | 340.00 | 342.00 | 336.00 | 340.00 | 340.00 | 22,700 |
| Nov 22, 2024 | 342.00 | 346.00 | 334.00 | 342.00 | 342.00 | 15,300 |
| Nov 21, 2024 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | 900 |
| Nov 20, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1,800 |
| Nov 19, 2024 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | 6,100 |
| Nov 18, 2024 | 332.00 | 340.00 | 332.00 | 336.00 | 336.00 | 39,500 |
| Nov 15, 2024 | 332.00 | 338.00 | 332.00 | 332.00 | 332.00 | 700 |
| Nov 14, 2024 | 338.00 | 338.00 | 334.00 | 338.00 | 338.00 | 1,100 |
| Nov 13, 2024 | 330.00 | 340.00 | 330.00 | 338.00 | 338.00 | 32,600 |
| Nov 12, 2024 | 334.00 | 338.00 | 330.00 | 336.00 | 336.00 | 7,500 |
| Nov 11, 2024 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | 800 |
| Nov 8, 2024 | 334.00 | 338.00 | 330.00 | 338.00 | 338.00 | 20,500 |
| Nov 7, 2024 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | 10,900 |
| Nov 6, 2024 | 338.00 | 338.00 | 330.00 | 330.00 | 330.00 | 92,800 |
| Nov 5, 2024 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | 6,100 |
| Nov 4, 2024 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | 20,100 |
| Nov 1, 2024 | 334.00 | 340.00 | 334.00 | 336.00 | 336.00 | 19,900 |
| Oct 31, 2024 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | 40,500 |
| Oct 30, 2024 | 338.00 | 342.00 | 328.00 | 336.00 | 336.00 | 77,200 |
| Oct 29, 2024 | 344.00 | 344.00 | 338.00 | 338.00 | 338.00 | 105,400 |
| Oct 28, 2024 | 338.00 | 360.00 | 338.00 | 342.00 | 342.00 | 127,300 |
| Oct 25, 2024 | 342.00 | 342.00 | 338.00 | 342.00 | 342.00 | 38,600 |
| Oct 24, 2024 | 348.00 | 348.00 | 342.00 | 342.00 | 342.00 | 2,200 |
| Oct 23, 2024 | 338.00 | 360.00 | 336.00 | 348.00 | 348.00 | 593,400 |
| Oct 22, 2024 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | 212,000 |
| Oct 21, 2024 | 338.00 | 342.00 | 336.00 | 338.00 | 338.00 | 184,800 |
| Oct 18, 2024 | 340.00 | 342.00 | 330.00 | 338.00 | 338.00 | 344,200 |
| Oct 17, 2024 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | 294,500 |
| Oct 16, 2024 | 340.00 | 342.00 | 336.00 | 338.00 | 338.00 | 421,900 |
| Oct 15, 2024 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | 529,100 |
| Oct 14, 2024 | 340.00 | 342.00 | 338.00 | 342.00 | 342.00 | 63,100 |
| Oct 11, 2024 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | 144,300 |
| Oct 10, 2024 | 340.00 | 342.00 | 338.00 | 342.00 | 342.00 | 120,700 |
| Oct 9, 2024 | 342.00 | 344.00 | 340.00 | 340.00 | 340.00 | 146,900 |
| Oct 8, 2024 | 342.00 | 342.00 | 340.00 | 342.00 | 342.00 | 80,800 |
| Oct 7, 2024 | 344.00 | 344.00 | 340.00 | 344.00 | 344.00 | 50,100 |
| Oct 4, 2024 | 340.00 | 368.00 | 340.00 | 344.00 | 344.00 | 507,100 |
| Oct 3, 2024 | 342.00 | 344.00 | 340.00 | 340.00 | 340.00 | 87,100 |
| Oct 2, 2024 | 342.00 | 344.00 | 342.00 | 342.00 | 342.00 | 109,700 |
| Oct 1, 2024 | 348.00 | 348.00 | 342.00 | 342.00 | 342.00 | 30,200 |
| Sep 30, 2024 | 346.00 | 360.00 | 346.00 | 346.00 | 346.00 | 185,200 |
| Sep 27, 2024 | 344.00 | 346.00 | 344.00 | 346.00 | 346.00 | 45,300 |
| Sep 26, 2024 | 346.00 | 352.00 | 340.00 | 346.00 | 346.00 | 97,200 |
| Sep 25, 2024 | 344.00 | 346.00 | 340.00 | 346.00 | 346.00 | 72,700 |
| Sep 24, 2024 | 346.00 | 348.00 | 340.00 | 346.00 | 346.00 | 465,900 |
| Sep 23, 2024 | 348.00 | 350.00 | 340.00 | 346.00 | 346.00 | 181,500 |
| Sep 20, 2024 | 342.00 | 350.00 | 342.00 | 348.00 | 348.00 | 176,500 |
| Sep 19, 2024 | 344.00 | 346.00 | 342.00 | 342.00 | 342.00 | 193,900 |
| Sep 18, 2024 | 344.00 | 346.00 | 342.00 | 344.00 | 344.00 | 63,400 |
| Sep 17, 2024 | 344.00 | 362.00 | 342.00 | 344.00 | 344.00 | 150,400 |
| Sep 13, 2024 | 342.00 | 346.00 | 342.00 | 344.00 | 344.00 | 55,900 |
| Sep 12, 2024 | 348.00 | 348.00 | 340.00 | 344.00 | 344.00 | 188,500 |
| Sep 11, 2024 | 348.00 | 348.00 | 340.00 | 348.00 | 348.00 | 52,700 |
| Sep 10, 2024 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 83,200 |
| Sep 9, 2024 | 346.00 | 346.00 | 340.00 | 344.00 | 344.00 | 99,700 |
| Sep 6, 2024 | 352.00 | 356.00 | 340.00 | 346.00 | 346.00 | 217,200 |
| Sep 5, 2024 | 354.00 | 364.00 | 350.00 | 352.00 | 352.00 | 309,500 |
| Sep 4, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 17,700 |
| Sep 3, 2024 | 356.00 | 356.00 | 352.00 | 352.00 | 352.00 | 11,700 |
| Sep 2, 2024 | 354.00 | 354.00 | 352.00 | 352.00 | 352.00 | 27,900 |
| Aug 30, 2024 | 354.00 | 354.00 | 348.00 | 352.00 | 352.00 | 13,000 |
| Aug 29, 2024 | 358.00 | 360.00 | 354.00 | 354.00 | 354.00 | 15,800 |
| Aug 28, 2024 | 356.00 | 358.00 | 354.00 | 358.00 | 358.00 | 6,800 |
| Aug 27, 2024 | 356.00 | 360.00 | 354.00 | 356.00 | 356.00 | 42,000 |
| Aug 26, 2024 | 360.00 | 360.00 | 356.00 | 360.00 | 360.00 | 18,500 |
| Aug 23, 2024 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | 1,600 |
| Aug 22, 2024 | 356.00 | 358.00 | 354.00 | 354.00 | 354.00 | 25,900 |
| Aug 21, 2024 | 354.00 | 372.00 | 354.00 | 356.00 | 356.00 | 82,100 |
| Aug 20, 2024 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | 39,200 |
| Aug 19, 2024 | 350.00 | 360.00 | 350.00 | 354.00 | 354.00 | 36,300 |
| Aug 16, 2024 | 348.00 | 350.00 | 346.00 | 350.00 | 350.00 | 41,500 |
| Aug 15, 2024 | 344.00 | 348.00 | 340.00 | 346.00 | 346.00 | 24,300 |
| Aug 14, 2024 | 350.00 | 352.00 | 350.00 | 350.00 | 350.00 | 17,400 |
| Aug 13, 2024 | 350.00 | 352.00 | 348.00 | 348.00 | 348.00 | 19,600 |
| Aug 12, 2024 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | 4,200 |
| Aug 9, 2024 | 346.00 | 350.00 | 340.00 | 348.00 | 348.00 | 9,500 |
| Aug 8, 2024 | 340.00 | 346.00 | 340.00 | 342.00 | 342.00 | 1,900 |
| Aug 7, 2024 | 342.00 | 346.00 | 338.00 | 342.00 | 342.00 | 3,900 |
| Aug 6, 2024 | 350.00 | 350.00 | 336.00 | 336.00 | 336.00 | 44,600 |
| Aug 5, 2024 | 356.00 | 356.00 | 340.00 | 350.00 | 350.00 | 168,000 |
| Aug 2, 2024 | 364.00 | 366.00 | 352.00 | 358.00 | 358.00 | 256,600 |
| Aug 1, 2024 | 376.00 | 378.00 | 354.00 | 364.00 | 364.00 | 488,700 |
| Jul 31, 2024 | 386.00 | 386.00 | 376.00 | 376.00 | 376.00 | 132,400 |
| Jul 30, 2024 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | 1,700 |
| Jul 29, 2024 | 384.00 | 384.00 | 376.00 | 378.00 | 378.00 | 17,900 |
| Jul 26, 2024 | 380.00 | 382.00 | 380.00 | 380.00 | 380.00 | 11,000 |
| Jul 25, 2024 | 382.00 | 386.00 | 382.00 | 382.00 | 382.00 | 15,500 |
| Jul 24, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 7,600 |
| Jul 23, 2024 | 382.00 | 382.00 | 380.00 | 382.00 | 382.00 | 21,000 |
| Jul 22, 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 13,300 |
| Jul 19, 2024 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | 8,600 |
| Jul 18, 2024 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | 15,700 |
| Jul 17, 2024 | 382.00 | 382.00 | 378.00 | 382.00 | 382.00 | 23,100 |
| Jul 16, 2024 | 380.00 | 394.00 | 380.00 | 380.00 | 380.00 | 51,800 |
| Jul 15, 2024 | 388.00 | 394.00 | 374.00 | 382.00 | 382.00 | 37,400 |
| Jul 12, 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 100 |
| Jul 11, 2024 | 382.00 | 396.00 | 382.00 | 384.00 | 384.00 | 3,900 |
| Jul 10, 2024 | 380.00 | 390.00 | 380.00 | 382.00 | 382.00 | 1,300 |
| Jul 9, 2024 | 384.00 | 394.00 | 380.00 | 380.00 | 380.00 | 6,100 |
| Jul 8, 2024 | 384.00 | 386.00 | 380.00 | 384.00 | 384.00 | 19,100 |
| Jul 5, 2024 | 388.00 | 388.00 | 384.00 | 384.00 | 384.00 | 1,200 |
| Jul 4, 2024 | 388.00 | 388.00 | 376.00 | 384.00 | 384.00 | 10,500 |
| Jul 3, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 7,800 |
| Jul 2, 2024 | 386.00 | 388.00 | 386.00 | 388.00 | 388.00 | 8,600 |
| Jul 1, 2024 | 10 Dividend | |||||
| Jul 1, 2024 | 400.00 | 400.00 | 380.00 | 386.00 | 386.00 | 57,200 |
| Jun 28, 2024 | 404.00 | 412.00 | 388.00 | 404.00 | 394.00 | 85,100 |
| Jun 27, 2024 | 406.00 | 406.00 | 400.00 | 404.00 | 394.00 | 5,500 |
| Jun 26, 2024 | 400.00 | 400.00 | 388.00 | 388.00 | 378.40 | 5,000 |
| Jun 25, 2024 | 384.00 | 388.00 | 384.00 | 386.00 | 376.45 | 6,800 |
| Jun 24, 2024 | 384.00 | 384.00 | 380.00 | 382.00 | 372.54 | 49,300 |
| Jun 21, 2024 | 386.00 | 386.00 | 384.00 | 384.00 | 374.50 | 2,800 |
| Jun 20, 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 376.45 | 1,600 |
| Jun 19, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 372.54 | - |
| Jun 14, 2024 | 386.00 | 386.00 | 382.00 | 382.00 | 372.54 | 26,700 |
| Jun 13, 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 376.45 | 700 |
| Jun 12, 2024 | 386.00 | 388.00 | 382.00 | 388.00 | 378.40 | 13,900 |
| Jun 11, 2024 | 384.00 | 390.00 | 384.00 | 388.00 | 378.40 | 3,900 |
| Jun 10, 2024 | 400.00 | 400.00 | 380.00 | 384.00 | 374.50 | 40,800 |
| Jun 7, 2024 | 390.00 | 390.00 | 386.00 | 386.00 | 376.45 | 3,900 |
| Jun 6, 2024 | 384.00 | 394.00 | 380.00 | 386.00 | 376.45 | 12,100 |
| Jun 5, 2024 | 392.00 | 400.00 | 390.00 | 396.00 | 386.20 | 9,500 |
| Jun 4, 2024 | 396.00 | 400.00 | 392.00 | 392.00 | 382.30 | 16,600 |
| Jun 3, 2024 | 396.00 | 398.00 | 396.00 | 396.00 | 386.20 | 1,200 |
| May 31, 2024 | 388.00 | 388.00 | 386.00 | 388.00 | 378.40 | 400 |
| May 30, 2024 | 400.00 | 400.00 | 374.00 | 398.00 | 388.15 | 5,800 |
| May 29, 2024 | 420.00 | 420.00 | 374.00 | 400.00 | 390.10 | 7,800 |
| May 28, 2024 | 400.00 | 402.00 | 400.00 | 402.00 | 392.05 | 5,800 |
| May 27, 2024 | 404.00 | 404.00 | 386.00 | 398.00 | 388.15 | 2,700 |
Related Tickers
INCF.JK PT Indo Komoditi Korpora Tbk
26.00
-3.70%
FPNI.JK PT Lotte Chemical Titan Tbk
196.00
+0.51%
MDKI.JK PT Emdeki Utama Tbk
164.00
-1.80%
EKAD.JK PT Ekadharma International Tbk
193.00
-1.53%
INCI.JK PT Intanwijaya Internasional Tbk
625.00
-0.79%
CLPI.JK PT Colorpak Indonesia Tbk
1,260.00
0.00%
OKAS.JK PT Ancora Indonesia Resources Tbk
125.00
+5.93%
LTLS.JK PT Lautan Luas Tbk
940.00
0.00%
TPIA.JK PT Chandra Asri Pacific Tbk
10,550.00
+10.76%