PT Dua Putra Utama Makmur Tbk (IDX:DPUM)
Indonesia · Delayed Price · Currency is IDR 100.00
+3.00 (3.09%)
Jul 21, 2026, 4:11 PM WIB
IDX:DPUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 97.00 | 101.00 | 96.00 | 100.00 | 100.00 | 3.09% | 12,488,100 |
| Jul 20, 2026 | 99.00 | 100.00 | 97.00 | 97.00 | 97.00 | -2.02% | 4,687,000 |
| Jul 17, 2026 | 100.00 | 104.00 | 98.00 | 99.00 | 99.00 | - | 9,869,600 |
| Jul 16, 2026 | 98.00 | 100.00 | 96.00 | 99.00 | 99.00 | 1.02% | 8,176,700 |
| Jul 15, 2026 | 97.00 | 99.00 | 96.00 | 98.00 | 98.00 | 2.08% | 5,228,300 |
| Jul 14, 2026 | 97.00 | 102.00 | 95.00 | 96.00 | 96.00 | - | 14,185,900 |
| Jul 13, 2026 | 98.00 | 101.00 | 96.00 | 96.00 | 96.00 | -1.03% | 7,129,700 |
| Jul 10, 2026 | 98.00 | 100.00 | 96.00 | 97.00 | 97.00 | - | 5,733,700 |
| Jul 9, 2026 | 99.00 | 99.00 | 95.00 | 97.00 | 97.00 | -1.02% | 12,602,600 |
| Jul 8, 2026 | 99.00 | 106.00 | 93.00 | 98.00 | 98.00 | -1.01% | 63,636,200 |
| Jul 7, 2026 | 101.00 | 104.00 | 98.00 | 99.00 | 99.00 | -1.98% | 15,166,500 |
| Jul 6, 2026 | 94.00 | 103.00 | 91.00 | 101.00 | 101.00 | 10.99% | 52,212,600 |
| Jul 3, 2026 | 90.00 | 96.00 | 89.00 | 91.00 | 91.00 | 1.11% | 32,323,100 |
| Jul 2, 2026 | 89.00 | 93.00 | 89.00 | 90.00 | 90.00 | 1.12% | 12,291,500 |
| Jul 1, 2026 | 90.00 | 91.00 | 85.00 | 89.00 | 89.00 | - | 9,372,600 |
| Jun 30, 2026 | 98.00 | 98.00 | 88.00 | 89.00 | 89.00 | -8.25% | 21,338,900 |
| Jun 29, 2026 | 100.00 | 109.00 | 92.00 | 97.00 | 97.00 | -3.00% | 23,650,700 |
| Jun 26, 2026 | 107.00 | 110.00 | 99.00 | 100.00 | 100.00 | -4.76% | 14,032,200 |
| Jun 25, 2026 | 100.00 | 109.00 | 99.00 | 105.00 | 105.00 | 5.00% | 19,060,300 |
| Jun 24, 2026 | 106.00 | 111.00 | 99.00 | 100.00 | 100.00 | -9.09% | 22,981,700 |
| Jun 23, 2026 | 116.00 | 117.00 | 108.00 | 110.00 | 110.00 | -5.17% | 30,884,500 |
| Jun 22, 2026 | 105.00 | 135.00 | 103.00 | 116.00 | 116.00 | 10.48% | 165,757,900 |
| Jun 19, 2026 | 99.00 | 117.00 | 98.00 | 105.00 | 105.00 | 6.06% | 52,079,900 |
| Jun 18, 2026 | 113.00 | 113.00 | 97.00 | 99.00 | 99.00 | -12.39% | 32,239,800 |
| Jun 17, 2026 | 118.00 | 119.00 | 108.00 | 113.00 | 113.00 | -2.59% | 14,197,900 |
| Jun 15, 2026 | 121.00 | 121.00 | 115.00 | 116.00 | 116.00 | - | 14,067,500 |
| Jun 12, 2026 | 116.00 | 124.00 | 112.00 | 116.00 | 116.00 | - | 6,026,000 |
| Jun 11, 2026 | 128.00 | 128.00 | 116.00 | 116.00 | 116.00 | -9.38% | 6,247,900 |
| Jun 10, 2026 | 127.00 | 140.00 | 119.00 | 128.00 | 128.00 | - | 12,835,200 |
| Jun 9, 2026 | 128.00 | 148.00 | 128.00 | 128.00 | 128.00 | -14.67% | 23,435,100 |
| Jun 8, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -14.77% | 10,557,100 |
| Jun 5, 2026 | 181.00 | 182.00 | 175.00 | 176.00 | 176.00 | -2.76% | 1,725,700 |
| Jun 4, 2026 | 188.00 | 200.00 | 175.00 | 181.00 | 181.00 | -3.72% | 7,574,400 |
| Jun 3, 2026 | 198.00 | 200.00 | 166.00 | 188.00 | 188.00 | -3.59% | 15,704,100 |
| Jun 2, 2026 | 200.00 | 208.00 | 194.00 | 195.00 | 195.00 | -2.50% | 12,880,000 |
| May 29, 2026 | 204.00 | 216.00 | 200.00 | 200.00 | 200.00 | -0.99% | 6,196,600 |
| May 26, 2026 | 208.00 | 212.00 | 200.00 | 202.00 | 202.00 | -2.88% | 4,673,000 |
| May 25, 2026 | 210.00 | 212.00 | 198.00 | 208.00 | 208.00 | 2.97% | 8,847,500 |
| May 22, 2026 | 195.00 | 208.00 | 183.00 | 202.00 | 202.00 | 3.59% | 8,925,500 |
| May 21, 2026 | 204.00 | 206.00 | 195.00 | 195.00 | 195.00 | -4.41% | 10,761,500 |
| May 20, 2026 | 204.00 | 216.00 | 197.00 | 204.00 | 204.00 | 2.00% | 21,056,600 |
| 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 |