Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Jakarta - Delayed Quote IDR

PT Duta Pertiwi Tbk (DUTI.JK)

Compare
3,550.00
0.00
(0.00%)
As of 10:55:01 AM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20253,550.003,550.003,550.003,550.003,550.00400
Feb 21, 20253,560.003,560.003,550.003,550.003,550.001,700
Feb 20, 20253,600.003,600.003,600.003,600.003,600.001,700
Feb 19, 20253,650.003,650.003,650.003,650.003,650.00300
Feb 18, 20253,700.003,710.003,700.003,710.003,710.005,000
Feb 17, 20253,560.003,700.003,560.003,700.003,700.00700
Feb 14, 20253,560.003,560.003,560.003,560.003,560.00-
Feb 13, 20253,540.003,560.003,540.003,560.003,560.00900
Feb 12, 20253,540.003,540.003,540.003,540.003,540.00-
Feb 11, 20253,530.003,540.003,530.003,540.003,540.00400
Feb 10, 20253,700.003,700.003,700.003,700.003,700.00200
Feb 7, 20253,700.003,700.003,700.003,700.003,700.00300
Feb 6, 20253,700.003,700.003,700.003,700.003,700.002,100
Feb 5, 20253,690.003,700.003,690.003,700.003,700.008,200
Feb 4, 20253,670.003,670.003,670.003,670.003,670.0027,300
Feb 3, 20253,640.003,640.003,640.003,640.003,640.0010,700
Jan 31, 20253,660.003,660.003,660.003,660.003,660.00200
Jan 30, 20253,660.003,660.003,660.003,660.003,660.005,400
Jan 24, 20253,660.003,660.003,660.003,660.003,660.00300
Jan 23, 20253,660.003,660.003,660.003,660.003,660.006,800
Jan 22, 20253,660.003,660.003,660.003,660.003,660.001,500
Jan 21, 20253,660.003,660.003,660.003,660.003,660.001,100
Jan 20, 20253,650.003,660.003,650.003,660.003,660.0018,300
Jan 17, 20253,650.003,650.003,650.003,650.003,650.00800
Jan 16, 20253,600.003,650.003,600.003,650.003,650.001,900
Jan 15, 20253,610.003,610.003,610.003,610.003,610.00800
Jan 14, 20253,610.003,610.003,610.003,610.003,610.002,000
Jan 13, 20253,610.003,610.003,610.003,610.003,610.00500
Jan 10, 20253,610.003,610.003,610.003,610.003,610.004,300
Jan 9, 20253,630.003,630.003,610.003,610.003,610.00300
Jan 8, 20253,630.003,630.003,630.003,630.003,630.004,000
Jan 7, 20253,630.003,630.003,630.003,630.003,630.00900
Jan 6, 20253,630.003,630.003,630.003,630.003,630.001,400
Jan 3, 20253,630.003,630.003,630.003,630.003,630.002,100
Jan 2, 20253,620.003,620.003,620.003,620.003,620.002,000
Dec 30, 20243,620.003,620.003,620.003,620.003,620.0044,600
Dec 27, 20243,630.003,630.003,620.003,620.003,620.0016,500
Dec 24, 20243,890.003,890.003,880.003,880.003,880.002,200
Dec 23, 20243,900.003,900.003,900.003,900.003,900.00300
Dec 20, 20243,910.003,910.003,910.003,910.003,910.00300
Dec 19, 20243,570.003,930.003,570.003,920.003,920.0026,100
Dec 18, 20243,580.003,580.003,580.003,580.003,580.0011,200
Dec 17, 20243,800.003,800.003,600.003,600.003,600.0022,700
Dec 16, 20244,160.004,160.003,990.003,990.003,990.006,900
Dec 13, 2024 380.00 Dividend
Dec 13, 20244,650.004,650.004,430.004,430.004,430.003,500
Dec 12, 20244,940.004,940.004,920.004,920.004,540.0075,600
Dec 11, 20244,940.004,940.004,940.004,940.004,558.46122,800
Dec 10, 20244,950.004,950.004,930.004,940.004,558.4626,000
Dec 9, 20244,950.004,950.004,950.004,950.004,567.6887,600
Dec 6, 20244,850.004,850.004,850.004,850.004,475.4156,000
Dec 5, 20244,400.004,410.004,400.004,410.004,069.393,600
Dec 4, 20244,100.004,200.004,100.004,200.003,875.618,600
Dec 3, 20243,970.004,000.003,970.004,000.003,691.069,800
Dec 2, 20243,970.003,970.003,970.003,970.003,663.37-
Nov 29, 20243,970.003,970.003,970.003,970.003,663.371,000
Nov 28, 20243,970.003,970.003,970.003,970.003,663.37100
Nov 26, 20243,960.003,960.003,960.003,960.003,654.151,900
Nov 25, 20243,950.003,960.003,950.003,960.003,654.157,100
Nov 22, 20244,350.004,350.004,350.004,350.004,014.02-
Nov 21, 20244,350.004,350.004,350.004,350.004,014.02500
Nov 20, 20244,370.004,370.004,370.004,370.004,032.48300
Nov 19, 20244,390.004,390.004,380.004,380.004,041.711,800
Nov 18, 20244,400.004,400.004,400.004,400.004,060.16-
Nov 15, 20244,400.004,400.004,400.004,400.004,060.16-
Nov 14, 20244,400.004,400.004,400.004,400.004,060.16-
Nov 13, 20244,400.004,400.004,400.004,400.004,060.16200
Nov 12, 20244,400.004,400.004,400.004,400.004,060.16100
Nov 11, 20244,510.004,510.004,200.004,400.004,060.166,200
Nov 8, 20244,520.004,520.004,520.004,520.004,170.89-
Nov 7, 20244,520.004,520.004,520.004,520.004,170.89-
Nov 6, 20244,520.004,520.004,520.004,520.004,170.89500
Nov 5, 20244,530.004,530.004,530.004,530.004,180.12300
Nov 4, 20244,440.004,530.004,440.004,530.004,180.121,100
Nov 1, 20244,440.004,440.004,440.004,440.004,097.07700
Oct 31, 20244,040.004,040.004,040.004,040.003,727.97-
Oct 30, 20244,040.004,040.004,040.004,040.003,727.97400
Oct 29, 20244,020.004,040.004,020.004,040.003,727.97700
Oct 28, 20244,400.004,400.004,400.004,400.004,060.16-
Oct 25, 20244,400.004,400.004,400.004,400.004,060.16-
Oct 24, 20244,400.004,400.004,400.004,400.004,060.16-
Oct 23, 20244,400.004,400.004,400.004,400.004,060.16-
Oct 22, 20244,400.004,400.004,400.004,400.004,060.161,000
Oct 21, 20244,400.004,400.004,400.004,400.004,060.16100
Oct 18, 20244,400.004,400.004,400.004,400.004,060.16400
Oct 17, 20244,420.004,420.004,420.004,420.004,078.62-
Oct 16, 20244,420.004,420.004,420.004,420.004,078.623,100
Oct 15, 20244,420.004,420.004,420.004,420.004,078.62200
Oct 14, 20244,420.004,420.004,420.004,420.004,078.62-
Oct 11, 20244,420.004,420.004,420.004,420.004,078.62200
Oct 10, 20244,400.004,400.004,400.004,400.004,060.16200
Oct 9, 20244,400.004,400.004,400.004,400.004,060.164,000
Oct 8, 20244,100.004,100.004,100.004,100.003,783.332,900
Oct 7, 20244,100.004,100.004,100.004,100.003,783.331,300
Oct 4, 20244,100.004,100.004,100.004,100.003,783.331,000
Oct 3, 20244,100.004,100.004,100.004,100.003,783.333,900
Oct 2, 20244,000.004,000.004,000.004,000.003,691.06300
Oct 1, 20244,000.004,000.004,000.004,000.003,691.061,300
Sep 30, 20243,990.004,000.003,990.004,000.003,691.065,400
Sep 27, 20243,990.003,990.003,990.003,990.003,681.83200
Sep 26, 20244,000.004,000.003,990.003,990.003,681.831,600
Sep 25, 20243,990.003,990.003,990.003,990.003,681.83500
Sep 24, 20243,990.003,990.003,990.003,990.003,681.831,900
Sep 23, 20243,990.003,990.003,990.003,990.003,681.832,900
Sep 20, 20244,000.004,000.004,000.004,000.003,691.064,700
Sep 19, 20243,990.003,990.003,990.003,990.003,681.83400
Sep 18, 20243,980.003,990.003,980.003,990.003,681.832,000
Sep 17, 20243,990.003,990.003,990.003,990.003,681.83500
Sep 13, 20243,990.003,990.003,990.003,990.003,681.83-
Sep 12, 20243,990.003,990.003,990.003,990.003,681.83200
Sep 11, 20243,900.003,900.003,900.003,900.003,598.78-
Sep 10, 20244,060.004,060.003,900.003,900.003,598.78400
Sep 9, 20244,060.004,060.004,060.004,060.003,746.42500
Sep 6, 20243,990.004,040.003,990.004,040.003,727.97600
Sep 5, 20243,950.003,950.003,950.003,950.003,644.922,400
Sep 4, 20243,920.003,920.003,900.003,900.003,598.781,900
Sep 3, 20243,920.003,920.003,920.003,920.003,617.243,200
Sep 2, 20244,200.004,200.004,200.004,200.003,875.612,400
Aug 30, 20244,000.004,200.004,000.004,200.003,875.613,800
Aug 29, 20243,940.004,000.003,940.004,000.003,691.061,400
Aug 28, 20243,940.003,940.003,940.003,940.003,635.696,800
Aug 27, 20243,950.003,950.003,920.003,920.003,617.241,000
Aug 26, 20243,950.003,950.003,950.003,950.003,644.925,700
Aug 23, 20243,950.003,950.003,950.003,950.003,644.92-
Aug 22, 20243,950.003,950.003,950.003,950.003,644.92800
Aug 21, 20243,960.003,960.003,960.003,960.003,654.151,500
Aug 20, 20243,960.003,960.003,960.003,960.003,654.151,100
Aug 19, 20243,960.003,960.003,960.003,960.003,654.15-
Aug 16, 20243,960.003,960.003,960.003,960.003,654.15-
Aug 15, 20243,960.003,960.003,960.003,960.003,654.15-
Aug 14, 20243,950.003,960.003,950.003,960.003,654.15200
Aug 13, 20244,120.004,120.004,120.004,120.003,801.79-
Aug 12, 20244,120.004,120.004,120.004,120.003,801.79-
Aug 9, 20244,120.004,120.004,120.004,120.003,801.79-
Aug 8, 20244,120.004,120.004,120.004,120.003,801.79-
Aug 7, 20244,120.004,120.004,120.004,120.003,801.79-
Aug 6, 20244,120.004,120.004,120.004,120.003,801.79-
Aug 5, 20244,120.004,120.004,120.004,120.003,801.79-
Aug 2, 20244,120.004,120.004,120.004,120.003,801.79-
Aug 1, 20244,120.004,120.004,120.004,120.003,801.79-
Jul 31, 20244,120.004,120.004,120.004,120.003,801.79-
Jul 30, 20244,120.004,120.004,120.004,120.003,801.79-
Jul 29, 20244,120.004,120.004,120.004,120.003,801.79-
Jul 26, 20244,120.004,120.004,120.004,120.003,801.79-
Jul 25, 20244,120.004,120.004,120.004,120.003,801.79-
Jul 24, 20244,120.004,120.004,120.004,120.003,801.79800
Jul 23, 20244,140.004,140.004,120.004,120.003,801.79700
Jul 22, 20243,990.003,990.003,990.003,990.003,681.83200
Jul 19, 20244,000.004,000.004,000.004,000.003,691.06-
Jul 18, 20244,000.004,000.004,000.004,000.003,691.06500
Jul 17, 20244,000.004,000.004,000.004,000.003,691.06-
Jul 16, 20244,000.004,000.004,000.004,000.003,691.06-
Jul 15, 20244,000.004,000.004,000.004,000.003,691.061,000
Jul 12, 20244,060.004,060.004,000.004,000.003,691.06400
Jul 11, 20244,060.004,060.004,060.004,060.003,746.42100
Jul 10, 20244,060.004,060.004,060.004,060.003,746.42100
Jul 9, 20244,070.004,070.004,070.004,070.003,755.65500
Jul 8, 20244,080.004,080.004,080.004,080.003,764.88100
Jul 5, 20244,080.004,080.004,080.004,080.003,764.88-
Jul 4, 20244,080.004,080.004,080.004,080.003,764.88100
Jul 3, 20243,800.004,080.003,800.004,080.003,764.88300
Jul 2, 20244,100.004,100.004,100.004,100.003,783.33-
Jul 1, 20244,100.004,100.004,100.004,100.003,783.33-
Jun 28, 20244,100.004,100.004,100.004,100.003,783.33-
Jun 27, 20244,120.004,120.003,670.004,100.003,783.33900
Jun 26, 20244,070.004,070.004,070.004,070.003,755.65-
Jun 25, 20244,070.004,070.004,070.004,070.003,755.65100
Jun 24, 20243,970.003,970.003,970.003,970.003,663.37200
Jun 21, 20244,000.004,000.004,000.004,000.003,691.06800
Jun 20, 20244,000.004,000.004,000.004,000.003,691.064,800
Jun 19, 20244,200.004,200.004,100.004,100.003,783.33300
Jun 14, 20243,900.003,970.003,810.003,970.003,663.37300
Jun 13, 20243,900.003,900.003,900.003,900.003,598.78200
Jun 12, 20243,970.003,970.003,900.003,900.003,598.78800
Jun 11, 20244,000.004,000.004,000.004,000.003,691.06400
Jun 10, 20244,000.004,000.004,000.004,000.003,691.06100
Jun 7, 20244,000.004,000.004,000.004,000.003,691.06300
Jun 6, 20244,020.004,020.004,020.004,020.003,709.51400
Jun 5, 20244,000.004,020.004,000.004,020.003,709.51200
Jun 4, 20244,350.004,350.004,350.004,350.004,014.029,000
Jun 3, 20244,000.004,000.004,000.004,000.003,691.062,400
May 31, 20244,350.004,350.004,350.004,350.004,014.02200
May 30, 20244,530.004,530.004,530.004,530.004,180.12-
May 29, 20244,530.004,530.004,530.004,530.004,180.12-
May 28, 20244,440.004,540.004,440.004,530.004,180.12400
May 27, 20244,350.004,430.004,350.004,430.004,087.85700
May 22, 20244,350.004,350.004,350.004,350.004,014.02200
May 21, 20244,250.004,350.004,200.004,350.004,014.021,400
May 20, 20244,500.004,500.004,500.004,500.004,152.44100
May 17, 20244,560.004,560.004,560.004,560.004,207.81100
May 16, 20244,600.004,600.004,200.004,500.004,152.441,300
May 15, 20244,550.004,580.004,550.004,550.004,198.58300
May 14, 20244,500.004,580.004,420.004,460.004,115.531,600
May 13, 20244,490.004,490.004,390.004,400.004,060.162,300
May 8, 20244,530.004,600.004,430.004,490.004,143.21600
May 7, 20243,970.004,530.003,970.004,530.004,180.121,200
May 6, 20244,600.004,600.004,600.004,600.004,244.72-
May 3, 20244,600.004,600.004,600.004,600.004,244.72-
May 2, 20244,600.004,600.004,600.004,600.004,244.72-
Apr 30, 20244,600.004,600.004,600.004,600.004,244.72-
Apr 29, 20244,600.004,600.004,600.004,600.004,244.72-
Apr 26, 20244,600.004,600.004,600.004,600.004,244.72100
Apr 25, 20244,560.004,560.004,560.004,560.004,207.81100
Apr 24, 20244,560.004,560.004,560.004,560.004,207.81-
Apr 23, 20244,560.004,560.004,560.004,560.004,207.81200
Apr 22, 20244,580.004,680.004,560.004,560.004,207.81600
Apr 19, 20244,580.004,660.004,580.004,580.004,226.262,300
Apr 18, 20244,580.004,580.004,580.004,580.004,226.26-
Apr 17, 20244,520.004,640.004,500.004,580.004,226.261,200
Apr 16, 20244,520.004,530.004,520.004,530.004,180.121,900
Apr 5, 20244,520.004,520.004,520.004,520.004,170.89100
Apr 4, 20244,550.004,550.004,520.004,520.004,170.89400
Apr 3, 20244,550.004,550.004,550.004,550.004,198.58-
Apr 2, 20244,550.004,550.004,550.004,550.004,198.58-
Apr 1, 20244,550.004,550.004,550.004,550.004,198.58-
Mar 28, 20244,550.004,550.004,550.004,550.004,198.58-
Mar 27, 20244,550.004,550.004,550.004,550.004,198.58600
Mar 26, 20244,560.004,560.004,550.004,550.004,198.581,700
Mar 25, 20244,690.004,690.004,560.004,560.004,207.811,500
Mar 22, 20244,500.004,500.004,360.004,460.004,115.53900
Mar 21, 20244,500.004,600.004,500.004,500.004,152.44700
Mar 20, 20244,560.004,610.004,560.004,610.004,253.941,000
Mar 19, 20244,640.004,640.004,560.004,620.004,263.17400
Mar 18, 20244,530.004,670.004,500.004,640.004,281.632,800
Mar 15, 20244,680.004,770.004,500.004,530.004,180.123,300
Mar 14, 20244,740.004,880.004,510.004,680.004,318.541,600
Mar 13, 20244,800.004,800.004,500.004,700.004,336.991,400
Mar 8, 20244,500.004,700.004,500.004,700.004,336.991,600
Mar 7, 20244,500.004,750.004,500.004,500.004,152.442,000
Mar 6, 20244,660.004,660.004,660.004,660.004,300.08100
Mar 5, 20244,660.004,660.004,660.004,660.004,300.081,900
Mar 4, 20244,660.004,780.004,660.004,660.004,300.082,000
Mar 1, 20244,750.004,750.004,400.004,660.004,300.088,000
Feb 29, 20244,700.004,920.004,700.004,750.004,383.133,700
Feb 28, 20244,620.004,660.004,620.004,660.004,300.08300
Feb 27, 20244,740.004,740.004,650.004,730.004,364.67700
Feb 26, 20244,570.004,740.004,570.004,740.004,373.901,400