PT Dua Putra Utama Makmur Tbk (IDX:DPUM)
Indonesia · Delayed Price · Currency is IDR 97.00
+1.00 (1.04%)
Sep 2, 2026, 2:20 PM WIB
IDX:DPUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |