PT Dua Putra Utama Makmur Tbk (IDX:DPUM)
Indonesia · Delayed Price · Currency is IDR 270.00
+2.00 (0.75%)
At close: Feb 25, 2026
IDX:DPUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 270.00 | 272.00 | 248.00 | 270.00 | 270.00 | 0.75% | 35,297,200 |
| Feb 24, 2026 | 240.00 | 278.00 | 228.00 | 268.00 | 268.00 | 9.84% | 76,938,900 |
| Feb 23, 2026 | 248.00 | 250.00 | 214.00 | 244.00 | 244.00 | 4.27% | 29,000,800 |
| Feb 20, 2026 | 268.00 | 298.00 | 214.00 | 234.00 | 234.00 | -4.10% | 127,399,600 |
| Feb 19, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 9.91% | 10,109,800 |
| Feb 18, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 9.90% | 17,063,700 |
| Feb 13, 2026 | 184.00 | 202.00 | 184.00 | 202.00 | 202.00 | 9.78% | 44,650,400 |
| Feb 12, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -9.80% | 5,347,900 |
| Feb 11, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -9.73% | 1,696,500 |
| Feb 10, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -9.60% | 5,517,400 |
| Feb 9, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -9.42% | 1,874,400 |
| Dec 22, 2025 | 218.00 | 276.00 | 190.00 | 276.00 | 276.00 | 24.32% | 117,078,200 |
| Dec 18, 2025 | 208.00 | 252.00 | 208.00 | 222.00 | 222.00 | 16.84% | 205,143,100 |
| Dec 17, 2025 | 141.00 | 190.00 | 130.00 | 190.00 | 190.00 | 34.75% | 134,251,000 |
| Dec 16, 2025 | 118.00 | 147.00 | 112.00 | 141.00 | 141.00 | 25.89% | 318,640,500 |
| Dec 15, 2025 | 108.00 | 123.00 | 106.00 | 112.00 | 112.00 | 3.70% | 656,554,000 |
| Dec 12, 2025 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | -0.92% | 11,696,900 |
| Dec 11, 2025 | 113.00 | 113.00 | 107.00 | 109.00 | 109.00 | -3.54% | 31,808,000 |
| Dec 10, 2025 | 97.00 | 123.00 | 95.00 | 113.00 | 113.00 | 20.21% | 316,331,700 |
| Dec 9, 2025 | 92.00 | 97.00 | 90.00 | 94.00 | 94.00 | 3.30% | 41,428,100 |
| Dec 8, 2025 | 87.00 | 93.00 | 79.00 | 91.00 | 91.00 | 4.60% | 21,440,700 |
| Dec 5, 2025 | 92.00 | 93.00 | 78.00 | 87.00 | 87.00 | -4.40% | 13,779,100 |
| Dec 4, 2025 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | - | 14,810,100 |
| Dec 3, 2025 | 93.00 | 95.00 | 90.00 | 91.00 | 91.00 | -2.15% | 15,954,400 |
| Dec 2, 2025 | 89.00 | 101.00 | 87.00 | 93.00 | 93.00 | 4.49% | 106,116,000 |
| Dec 1, 2025 | 88.00 | 91.00 | 86.00 | 89.00 | 89.00 | 1.14% | 14,551,300 |
| Nov 28, 2025 | 89.00 | 89.00 | 84.00 | 88.00 | 88.00 | -1.12% | 9,850,200 |
| Nov 27, 2025 | 90.00 | 91.00 | 85.00 | 89.00 | 89.00 | - | 23,255,100 |
| Nov 26, 2025 | 80.00 | 100.00 | 76.00 | 89.00 | 89.00 | 14.10% | 307,193,500 |
| Nov 25, 2025 | 75.00 | 90.00 | 73.00 | 78.00 | 78.00 | 4.00% | 86,982,300 |
| Nov 24, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 5,697,300 |
| Nov 21, 2025 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 2,486,500 |
| Nov 20, 2025 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 10,956,600 |
| Nov 19, 2025 | 73.00 | 79.00 | 71.00 | 76.00 | 76.00 | 4.11% | 32,651,400 |
| Nov 18, 2025 | 75.00 | 75.00 | 70.00 | 73.00 | 73.00 | -2.67% | 19,403,500 |
| Nov 17, 2025 | 75.00 | 79.00 | 71.00 | 75.00 | 75.00 | -2.60% | 44,901,000 |
| Nov 14, 2025 | 82.00 | 89.00 | 74.00 | 77.00 | 77.00 | 13.24% | 362,318,900 |
| Nov 13, 2025 | 65.00 | 71.00 | 63.00 | 68.00 | 68.00 | 6.25% | 21,224,800 |
| Nov 12, 2025 | 64.00 | 67.00 | 63.00 | 64.00 | 64.00 | -3.03% | 2,346,300 |
| Nov 11, 2025 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | - | 2,170,700 |
| Nov 10, 2025 | 66.00 | 68.00 | 63.00 | 66.00 | 66.00 | - | 3,638,800 |
| Nov 7, 2025 | 65.00 | 69.00 | 63.00 | 66.00 | 66.00 | 1.54% | 12,342,200 |
| Nov 6, 2025 | 65.00 | 70.00 | 62.00 | 65.00 | 65.00 | - | 34,383,500 |
| Nov 5, 2025 | 61.00 | 77.00 | 60.00 | 65.00 | 65.00 | 8.33% | 107,322,600 |
| Nov 4, 2025 | 61.00 | 64.00 | 58.00 | 60.00 | 60.00 | -1.64% | 3,719,000 |
| Nov 3, 2025 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 759,900 |
| Oct 31, 2025 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | -1.64% | 644,500 |
| Oct 30, 2025 | 56.00 | 62.00 | 56.00 | 61.00 | 61.00 | 3.39% | 1,506,400 |
| Oct 29, 2025 | 61.00 | 62.00 | 55.00 | 59.00 | 59.00 | - | 1,034,400 |
| Oct 28, 2025 | 63.00 | 64.00 | 54.00 | 59.00 | 59.00 | -6.35% | 10,304,400 |