PT Duta Pertiwi Nusantara Tbk (IDX:DPNS)
Indonesia · Delayed Price · Currency is IDR 310.00
+4.00 (1.31%)
At close: Oct 30, 2025
IDX:DPNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 306.00 | 320.00 | 306.00 | 310.00 | 310.00 | 1.31% | 272,500 |
| Oct 29, 2025 | 312.00 | 318.00 | 298.00 | 306.00 | 306.00 | -1.29% | 84,400 |
| Oct 28, 2025 | 308.00 | 312.00 | 308.00 | 310.00 | 310.00 | 0.65% | 122,400 |
| Oct 27, 2025 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | -0.65% | 272,500 |
| Oct 24, 2025 | 308.00 | 334.00 | 296.00 | 310.00 | 310.00 | 3.33% | 1,052,900 |
| Oct 23, 2025 | 332.00 | 332.00 | 298.00 | 300.00 | 300.00 | -3.23% | 315,900 |
| Oct 22, 2025 | 290.00 | 320.00 | 290.00 | 310.00 | 310.00 | 6.90% | 975,200 |
| Oct 21, 2025 | 286.00 | 302.00 | 286.00 | 290.00 | 290.00 | 1.40% | 163,700 |
| Oct 20, 2025 | 286.00 | 298.00 | 284.00 | 286.00 | 286.00 | - | 183,700 |
| Oct 17, 2025 | 292.00 | 292.00 | 278.00 | 286.00 | 286.00 | -2.05% | 412,500 |
| Oct 16, 2025 | 296.00 | 306.00 | 288.00 | 292.00 | 292.00 | -1.35% | 143,100 |
| Oct 15, 2025 | 290.00 | 322.00 | 288.00 | 296.00 | 296.00 | 2.07% | 402,000 |
| Oct 14, 2025 | 300.00 | 306.00 | 290.00 | 290.00 | 290.00 | -2.68% | 115,900 |
| Oct 13, 2025 | 300.00 | 300.00 | 288.00 | 298.00 | 298.00 | -0.67% | 171,800 |
| Oct 10, 2025 | 306.00 | 306.00 | 290.00 | 300.00 | 300.00 | -2.60% | 281,400 |
| Oct 9, 2025 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | -1.28% | 23,800 |
| Oct 8, 2025 | 298.00 | 324.00 | 294.00 | 312.00 | 312.00 | 6.85% | 228,000 |
| Oct 7, 2025 | 302.00 | 302.00 | 286.00 | 292.00 | 292.00 | - | 328,200 |
| Oct 6, 2025 | 304.00 | 318.00 | 290.00 | 292.00 | 292.00 | -3.95% | 347,400 |
| Oct 3, 2025 | 312.00 | 312.00 | 300.00 | 304.00 | 304.00 | -3.18% | 205,400 |
| Oct 2, 2025 | 326.00 | 326.00 | 312.00 | 314.00 | 314.00 | -3.68% | 45,700 |
| Oct 1, 2025 | 312.00 | 346.00 | 306.00 | 326.00 | 326.00 | 7.24% | 273,100 |
| Sep 30, 2025 | 312.00 | 314.00 | 304.00 | 304.00 | 304.00 | -1.94% | 48,500 |
| Sep 29, 2025 | 328.00 | 328.00 | 304.00 | 310.00 | 310.00 | -6.63% | 321,700 |
| Sep 26, 2025 | 340.00 | 340.00 | 318.00 | 332.00 | 332.00 | 0.61% | 11,900 |
| Sep 25, 2025 | 324.00 | 340.00 | 318.00 | 330.00 | 330.00 | 1.85% | 108,400 |
| Sep 24, 2025 | 328.00 | 328.00 | 322.00 | 324.00 | 324.00 | -1.22% | 87,300 |
| Sep 23, 2025 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | -1.80% | 163,800 |
| Sep 22, 2025 | 350.00 | 350.00 | 332.00 | 334.00 | 334.00 | -3.47% | 114,500 |
| Sep 19, 2025 | 342.00 | 352.00 | 336.00 | 346.00 | 346.00 | 1.17% | 138,300 |
| Sep 18, 2025 | 338.00 | 342.00 | 324.00 | 342.00 | 342.00 | 6.88% | 342,500 |
| Sep 17, 2025 | 340.00 | 340.00 | 318.00 | 320.00 | 320.00 | -2.44% | 226,400 |
| Sep 16, 2025 | 332.00 | 332.00 | 302.00 | 328.00 | 328.00 | - | 418,200 |
| Sep 15, 2025 | 316.00 | 340.00 | 304.00 | 328.00 | 328.00 | 3.14% | 548,900 |
| Sep 12, 2025 | 308.00 | 348.00 | 308.00 | 318.00 | 318.00 | - | 364,300 |
| Sep 11, 2025 | 340.00 | 350.00 | 308.00 | 318.00 | 318.00 | -5.92% | 837,300 |
| Sep 10, 2025 | 312.00 | 360.00 | 306.00 | 338.00 | 338.00 | 11.92% | 1,906,400 |
| Sep 9, 2025 | 260.00 | 310.00 | 258.00 | 302.00 | 302.00 | 16.15% | 1,402,900 |
| Sep 8, 2025 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | - | 33,300 |
| Sep 4, 2025 | 258.00 | 268.00 | 254.00 | 260.00 | 260.00 | - | 58,200 |
| Sep 3, 2025 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 2.36% | 44,800 |
| Sep 2, 2025 | 254.00 | 254.00 | 244.00 | 254.00 | 254.00 | - | 16,300 |
| Sep 1, 2025 | 254.00 | 254.00 | 238.00 | 254.00 | 254.00 | -0.78% | 134,400 |
| Aug 29, 2025 | 248.00 | 262.00 | 240.00 | 256.00 | 256.00 | 2.40% | 83,500 |
| Aug 28, 2025 | 250.00 | 252.00 | 242.00 | 250.00 | 250.00 | 4.17% | 53,600 |
| Aug 27, 2025 | 256.00 | 264.00 | 240.00 | 240.00 | 240.00 | -3.23% | 71,800 |
| Aug 26, 2025 | 244.00 | 258.00 | 244.00 | 248.00 | 248.00 | -3.88% | 5,700 |
| Aug 25, 2025 | 244.00 | 280.00 | 240.00 | 258.00 | 258.00 | 1.57% | 148,500 |
| Aug 22, 2025 | 256.00 | 258.00 | 240.00 | 254.00 | 254.00 | 1.60% | 60,100 |
| Aug 21, 2025 | 254.00 | 254.00 | 242.00 | 250.00 | 250.00 | -1.57% | 4,700 |