PT Dua Putra Utama Makmur Tbk (IDX:DPUM)
Indonesia · Delayed Price · Currency is IDR 147.00
-12.00 (-7.55%)
Sep 22, 2026, 4:14 PM WIB
IDX:DPUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 162.00 | 162.00 | 145.00 | 147.00 | - | -7.55% | 73,754,400 |
| Sep 21, 2026 | 150.00 | 159.00 | 146.00 | 159.00 | 159.00 | 8.90% | 81,038,600 |
| Sep 18, 2026 | 153.00 | 168.00 | 146.00 | 146.00 | 146.00 | -2.01% | 164,380,700 |
| Sep 17, 2026 | 159.00 | 160.00 | 145.00 | 149.00 | 149.00 | -6.29% | 74,343,400 |
| Sep 16, 2026 | 140.00 | 180.00 | 139.00 | 159.00 | 159.00 | 15.22% | 708,471,500 |
| Sep 15, 2026 | 140.00 | 142.00 | 131.00 | 138.00 | 138.00 | -0.72% | 25,154,000 |
| Sep 14, 2026 | 138.00 | 149.00 | 129.00 | 139.00 | 139.00 | 7.75% | 102,276,700 |
| Sep 11, 2026 | 131.00 | 133.00 | 119.00 | 129.00 | 129.00 | -3.73% | 20,157,000 |
| Sep 10, 2026 | 165.00 | 170.00 | 126.00 | 134.00 | 134.00 | -4.29% | 318,156,500 |
| Sep 9, 2026 | 104.00 | 140.00 | 103.00 | 140.00 | 140.00 | 34.62% | 284,058,100 |
| Sep 8, 2026 | 110.00 | 110.00 | 103.00 | 104.00 | 104.00 | -2.80% | 35,353,900 |
| Sep 7, 2026 | 100.00 | 113.00 | 98.00 | 107.00 | 107.00 | 7.00% | 141,909,100 |
| Sep 4, 2026 | 99.00 | 103.00 | 97.00 | 100.00 | 100.00 | 1.01% | 36,330,300 |
| Sep 3, 2026 | 98.00 | 99.00 | 96.00 | 99.00 | 99.00 | 2.06% | 12,064,600 |
| Sep 2, 2026 | 96.00 | 98.00 | 94.00 | 97.00 | 97.00 | 1.04% | 14,765,400 |
| Sep 1, 2026 | 94.00 | 97.00 | 93.00 | 96.00 | 96.00 | 2.13% | 18,956,900 |
| Aug 31, 2026 | 94.00 | 94.00 | 92.00 | 94.00 | 94.00 | 2.17% | 9,781,500 |
| Aug 28, 2026 | 94.00 | 94.00 | 90.00 | 92.00 | 92.00 | -2.13% | 23,905,400 |
| Aug 27, 2026 | 93.00 | 97.00 | 91.00 | 94.00 | 94.00 | 1.08% | 9,555,300 |
| Aug 26, 2026 | 93.00 | 94.00 | 87.00 | 93.00 | 93.00 | -1.06% | 12,718,800 |
| Aug 24, 2026 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | 1.08% | 3,289,700 |
| Aug 21, 2026 | 96.00 | 97.00 | 90.00 | 93.00 | 93.00 | -4.12% | 20,116,100 |
| Aug 20, 2026 | 99.00 | 99.00 | 95.00 | 97.00 | 97.00 | -2.02% | 9,123,100 |
| Aug 19, 2026 | 97.00 | 99.00 | 96.00 | 99.00 | 99.00 | 3.13% | 4,747,900 |
| Aug 18, 2026 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | - | 5,045,000 |
| Aug 14, 2026 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | - | 7,171,600 |
| Aug 13, 2026 | 99.00 | 101.00 | 95.00 | 96.00 | 96.00 | -1.03% | 16,868,700 |
| Aug 12, 2026 | 98.00 | 102.00 | 96.00 | 97.00 | 97.00 | 1.04% | 10,263,100 |
| Aug 11, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | -3.03% | 6,117,000 |
| Aug 10, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 5,119,800 |
| Aug 7, 2026 | 101.00 | 102.00 | 98.00 | 99.00 | 99.00 | -1.00% | 10,447,600 |
| Aug 6, 2026 | 102.00 | 103.00 | 99.00 | 100.00 | 100.00 | -1.96% | 11,166,900 |
| Aug 5, 2026 | 99.00 | 105.00 | 99.00 | 102.00 | 102.00 | 3.03% | 41,944,100 |
| Aug 4, 2026 | 97.00 | 103.00 | 96.00 | 99.00 | 99.00 | 2.06% | 41,678,400 |
| Aug 3, 2026 | 98.00 | 102.00 | 97.00 | 97.00 | 97.00 | -1.02% | 26,760,600 |
| Jul 31, 2026 | 97.00 | 106.00 | 96.00 | 98.00 | 98.00 | 1.03% | 18,982,700 |
| Jul 30, 2026 | 97.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 3,822,300 |
| Jul 29, 2026 | 96.00 | 97.00 | 93.00 | 96.00 | 96.00 | - | 6,112,600 |
| Jul 28, 2026 | 97.00 | 98.00 | 92.00 | 96.00 | 96.00 | -1.03% | 9,868,800 |
| Jul 27, 2026 | 99.00 | 102.00 | 91.00 | 97.00 | 97.00 | -3.00% | 8,945,300 |
| Jul 24, 2026 | 102.00 | 103.00 | 96.00 | 100.00 | 100.00 | -1.96% | 8,935,900 |
| Jul 23, 2026 | 100.00 | 109.00 | 98.00 | 102.00 | 102.00 | 3.03% | 39,746,800 |
| Jul 22, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 9,813,300 |
| 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 |