PT Dua Putra Utama Makmur Tbk (IDX:DPUM)
Indonesia · Delayed Price · Currency is IDR 204.00
+4.00 (2.00%)
May 20, 2026, 10:27 AM WIB
IDX:DPUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 204.00 | 208.00 | 197.00 | 204.00 | - | 2.00% | 5,996,400 |
| May 19, 2026 | 206.00 | 216.00 | 196.00 | 200.00 | 200.00 | -0.99% | 31,354,000 |
| May 18, 2026 | 197.00 | 204.00 | 187.00 | 202.00 | 202.00 | 5.21% | 20,611,200 |
| May 13, 2026 | 195.00 | 204.00 | 183.00 | 192.00 | 192.00 | -1.54% | 21,824,800 |
| May 12, 2026 | 222.00 | 236.00 | 185.00 | 195.00 | 195.00 | -3.47% | 146,165,600 |
| May 11, 2026 | 150.00 | 202.00 | 145.00 | 202.00 | 202.00 | 34.67% | 205,609,100 |
| May 8, 2026 | 173.00 | 197.00 | 145.00 | 150.00 | 150.00 | -7.41% | 175,002,500 |
| May 7, 2026 | 118.00 | 162.00 | 118.00 | 162.00 | 162.00 | 35.00% | 125,769,800 |
| May 6, 2026 | 116.00 | 130.00 | 116.00 | 120.00 | 120.00 | 3.45% | 12,784,800 |
| May 5, 2026 | 115.00 | 121.00 | 114.00 | 116.00 | 116.00 | 0.87% | 4,368,200 |
| May 4, 2026 | 116.00 | 123.00 | 115.00 | 115.00 | 115.00 | -0.86% | 6,646,100 |
| Apr 30, 2026 | 126.00 | 126.00 | 113.00 | 116.00 | 116.00 | -4.92% | 18,394,900 |
| Apr 29, 2026 | 120.00 | 139.00 | 117.00 | 122.00 | 122.00 | 1.67% | 30,605,900 |
| Apr 28, 2026 | 115.00 | 131.00 | 114.00 | 120.00 | 120.00 | 5.26% | 12,475,700 |
| Apr 27, 2026 | 120.00 | 121.00 | 111.00 | 114.00 | 114.00 | -1.72% | 5,264,000 |
| Apr 24, 2026 | 120.00 | 130.00 | 113.00 | 116.00 | 116.00 | -4.92% | 5,872,300 |
| Apr 23, 2026 | 136.00 | 136.00 | 121.00 | 122.00 | 122.00 | -6.87% | 6,037,800 |
| Apr 22, 2026 | 135.00 | 137.00 | 128.00 | 131.00 | 131.00 | -2.24% | 3,808,400 |
| Apr 21, 2026 | 130.00 | 142.00 | 130.00 | 134.00 | 134.00 | 3.88% | 10,412,300 |
| Apr 20, 2026 | 135.00 | 138.00 | 122.00 | 129.00 | 129.00 | -4.44% | 9,425,800 |
| Apr 17, 2026 | 139.00 | 140.00 | 134.00 | 135.00 | 135.00 | -2.88% | 2,395,800 |
| Apr 16, 2026 | 144.00 | 144.00 | 134.00 | 139.00 | 139.00 | -2.11% | 5,520,300 |
| Apr 15, 2026 | 145.00 | 148.00 | 138.00 | 142.00 | 142.00 | 1.43% | 8,739,400 |
| Apr 14, 2026 | 150.00 | 150.00 | 137.00 | 140.00 | 140.00 | - | 12,241,900 |
| Apr 13, 2026 | 124.00 | 151.00 | 115.00 | 140.00 | 140.00 | 12.00% | 45,344,500 |
| Apr 10, 2026 | 119.00 | 129.00 | 116.00 | 125.00 | 125.00 | 5.04% | 7,456,600 |
| Apr 9, 2026 | 120.00 | 128.00 | 111.00 | 119.00 | 119.00 | 0.85% | 11,429,800 |
| Apr 8, 2026 | 105.00 | 125.00 | 102.00 | 118.00 | 118.00 | 12.38% | 18,141,600 |
| Apr 7, 2026 | 105.00 | 110.00 | 101.00 | 105.00 | 105.00 | 3.96% | 5,108,900 |
| Apr 6, 2026 | 100.00 | 105.00 | 100.00 | 101.00 | 101.00 | -5.61% | 5,995,600 |
| Apr 2, 2026 | 112.00 | 112.00 | 104.00 | 107.00 | 107.00 | -4.46% | 6,614,800 |
| Apr 1, 2026 | 104.00 | 114.00 | 100.00 | 112.00 | 112.00 | 7.69% | 9,834,600 |
| Mar 31, 2026 | 122.00 | 146.00 | 102.00 | 104.00 | 104.00 | -7.96% | 65,612,600 |
| Mar 30, 2026 | 119.00 | 123.00 | 110.00 | 113.00 | 113.00 | -3.42% | 3,303,200 |
| Mar 27, 2026 | 112.00 | 118.00 | 110.00 | 117.00 | 117.00 | -1.68% | 2,270,000 |
| Mar 26, 2026 | 133.00 | 141.00 | 111.00 | 119.00 | 119.00 | -8.46% | 4,430,500 |
| Mar 25, 2026 | 130.00 | 136.00 | 125.00 | 130.00 | 130.00 | - | 1,961,100 |
| Mar 17, 2026 | 125.00 | 138.00 | 120.00 | 130.00 | 130.00 | 8.33% | 7,416,300 |
| Mar 16, 2026 | 141.00 | 141.00 | 120.00 | 120.00 | 120.00 | -14.89% | 14,964,700 |
| Mar 13, 2026 | 154.00 | 158.00 | 138.00 | 141.00 | 141.00 | -0.70% | 5,449,300 |
| Mar 12, 2026 | 158.00 | 158.00 | 136.00 | 142.00 | 142.00 | -10.13% | 4,569,200 |
| Mar 11, 2026 | 158.00 | 159.00 | 148.00 | 158.00 | 158.00 | 3.27% | 4,525,100 |
| Mar 10, 2026 | 169.00 | 174.00 | 150.00 | 153.00 | 153.00 | -3.77% | 7,304,200 |
| Mar 9, 2026 | 147.00 | 175.00 | 137.00 | 159.00 | 159.00 | 1.27% | 11,301,200 |
| Mar 6, 2026 | 170.00 | 171.00 | 147.00 | 157.00 | 157.00 | -7.10% | 7,419,800 |
| Mar 5, 2026 | 148.00 | 194.00 | 141.00 | 169.00 | 169.00 | 14.19% | 44,028,400 |
| Mar 4, 2026 | 169.00 | 169.00 | 148.00 | 148.00 | 148.00 | -14.94% | 11,183,600 |
| Mar 3, 2026 | 195.00 | 200.00 | 174.00 | 174.00 | 174.00 | -14.71% | 33,288,000 |
| Mar 2, 2026 | 204.00 | 230.00 | 204.00 | 204.00 | 204.00 | -15.00% | 16,688,200 |
| Feb 27, 2026 | 242.00 | 248.00 | 236.00 | 240.00 | 240.00 | -4.76% | 5,577,200 |