PT Dua Putra Utama Makmur Tbk (IDX:DPUM)
Indonesia · Delayed Price · Currency is IDR 63.00
+1.00 (1.61%)
Oct 24, 2025, 4:14 PM WIB
IDX:DPUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1.61% | 2,117,300 |
| Oct 23, 2025 | 64.00 | 65.00 | 61.00 | 62.00 | 62.00 | -1.59% | 6,609,800 |
| Oct 22, 2025 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | - | 3,626,100 |
| Oct 21, 2025 | 62.00 | 65.00 | 60.00 | 63.00 | 63.00 | 1.61% | 2,158,800 |
| Oct 20, 2025 | 62.00 | 63.00 | 59.00 | 62.00 | 62.00 | - | 1,969,300 |
| Oct 17, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -3.13% | 2,422,400 |
| Oct 16, 2025 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 3.23% | 1,406,600 |
| Oct 15, 2025 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 2,547,100 |
| Oct 14, 2025 | 64.00 | 67.00 | 62.00 | 65.00 | 65.00 | 1.56% | 1,812,900 |
| Oct 13, 2025 | 66.00 | 69.00 | 64.00 | 64.00 | 64.00 | -3.03% | 7,335,600 |
| Oct 10, 2025 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 501,900 |
| Oct 9, 2025 | 64.00 | 67.00 | 63.00 | 66.00 | 66.00 | 3.13% | 2,282,100 |
| Oct 8, 2025 | 64.00 | 67.00 | 63.00 | 64.00 | 64.00 | -1.54% | 2,735,600 |
| Oct 7, 2025 | 66.00 | 68.00 | 63.00 | 65.00 | 65.00 | - | 1,607,000 |
| Oct 6, 2025 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -2.99% | 1,463,900 |
| Oct 3, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 857,200 |
| Oct 2, 2025 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | -1.45% | 1,045,500 |
| Oct 1, 2025 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2.99% | 675,500 |
| Sep 30, 2025 | 67.00 | 71.00 | 67.00 | 67.00 | 67.00 | - | 5,981,200 |
| Sep 29, 2025 | 65.00 | 70.00 | 65.00 | 67.00 | 67.00 | 1.52% | 6,419,900 |
| Sep 26, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 3,605,400 |
| Sep 25, 2025 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 1,529,700 |
| Sep 24, 2025 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1.49% | 3,853,400 |
| Sep 23, 2025 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 5,104,300 |
| Sep 22, 2025 | 70.00 | 70.00 | 65.00 | 68.00 | 68.00 | -1.45% | 5,104,300 |
| Sep 19, 2025 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 3,254,700 |
| Sep 18, 2025 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 5,664,900 |
| Sep 17, 2025 | 69.00 | 76.00 | 68.00 | 70.00 | 70.00 | 1.45% | 25,220,600 |
| Sep 16, 2025 | 72.00 | 77.00 | 69.00 | 69.00 | 69.00 | -1.43% | 36,327,400 |
| Sep 15, 2025 | 68.00 | 74.00 | 66.00 | 70.00 | 70.00 | 2.94% | 32,374,300 |
| Sep 12, 2025 | 69.00 | 72.00 | 66.00 | 68.00 | 68.00 | -1.45% | 5,860,000 |
| Sep 11, 2025 | 69.00 | 74.00 | 67.00 | 69.00 | 69.00 | 1.47% | 10,528,700 |
| Sep 10, 2025 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | - | 1,863,900 |
| Sep 9, 2025 | 71.00 | 72.00 | 66.00 | 68.00 | 68.00 | -5.56% | 7,907,200 |
| Sep 8, 2025 | 69.00 | 74.00 | 68.00 | 72.00 | 72.00 | 5.88% | 21,877,700 |
| Sep 4, 2025 | 66.00 | 78.00 | 66.00 | 68.00 | 68.00 | 3.03% | 98,809,600 |
| Sep 3, 2025 | 65.00 | 68.00 | 64.00 | 66.00 | 66.00 | 1.54% | 9,104,700 |
| Sep 2, 2025 | 63.00 | 68.00 | 62.00 | 65.00 | 65.00 | 3.17% | 7,729,400 |
| Sep 1, 2025 | 59.00 | 70.00 | 59.00 | 63.00 | 63.00 | - | 20,638,800 |
| Aug 29, 2025 | 66.00 | 66.00 | 59.00 | 63.00 | 63.00 | -4.55% | 6,749,600 |
| Aug 28, 2025 | 67.00 | 68.00 | 64.00 | 66.00 | 66.00 | -1.49% | 12,602,900 |
| Aug 27, 2025 | 65.00 | 74.00 | 64.00 | 67.00 | 67.00 | 4.69% | 64,655,100 |
| Aug 26, 2025 | 65.00 | 71.00 | 63.00 | 64.00 | 64.00 | - | 37,927,800 |
| Aug 25, 2025 | 68.00 | 68.00 | 61.00 | 64.00 | 64.00 | -4.48% | 15,827,100 |
| Aug 22, 2025 | 67.00 | 70.00 | 64.00 | 67.00 | 67.00 | 1.52% | 16,896,200 |
| Aug 21, 2025 | 63.00 | 76.00 | 60.00 | 66.00 | 66.00 | 4.76% | 118,288,500 |
| Aug 20, 2025 | 64.00 | 64.00 | 60.00 | 63.00 | 63.00 | - | 16,218,700 |
| Aug 19, 2025 | 66.00 | 70.00 | 59.00 | 63.00 | 63.00 | -3.08% | 34,730,300 |
| Aug 15, 2025 | 53.00 | 71.00 | 53.00 | 65.00 | 65.00 | 22.64% | 239,287,400 |
| Aug 14, 2025 | 57.00 | 58.00 | 52.00 | 53.00 | 53.00 | -3.64% | 17,635,000 |