PT Duta Pertiwi Tbk (IDX:DUTI)
Indonesia · Delayed Price · Currency is IDR 4,280.00
-180.00 (-4.04%)
Mar 17, 2026, 3:46 PM WIB
PT Duta Pertiwi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4,460.00 | 4,460.00 | 4,280.00 | 4,280.00 | 4,280.00 | -4.04% | 10,000 |
| Mar 16, 2026 | 4,950.00 | 4,950.00 | 4,280.00 | 4,460.00 | 4,460.00 | -8.61% | 95,300 |
| Mar 13, 2026 | 4,030.00 | 4,880.00 | 4,030.00 | 4,880.00 | 4,880.00 | 24.81% | 156,300 |
| Mar 12, 2026 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | -0.51% | 100 |
| Mar 11, 2026 | 3,970.00 | 4,050.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.77% | 500 |
| Mar 10, 2026 | 3,860.00 | 3,900.00 | 3,860.00 | 3,900.00 | 3,900.00 | 1.04% | 2,900 |
| Mar 9, 2026 | 3,850.00 | 3,950.00 | 3,830.00 | 3,860.00 | 3,860.00 | 0.26% | 28,800 |
| Mar 6, 2026 | 3,960.00 | 3,960.00 | 3,850.00 | 3,850.00 | 3,850.00 | -2.04% | 6,400 |
| Mar 5, 2026 | 3,960.00 | 3,960.00 | 3,920.00 | 3,930.00 | 3,930.00 | 0.26% | 400 |
| Mar 4, 2026 | 4,010.00 | 4,010.00 | 3,910.00 | 3,920.00 | 3,920.00 | -2.49% | 300 |
| Mar 3, 2026 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 200 |
| Mar 2, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,020.00 | 4,020.00 | -1.95% | 2,400 |
| Feb 27, 2026 | 4,010.00 | 4,240.00 | 4,010.00 | 4,100.00 | 4,100.00 | 1.99% | 5,000 |
| Feb 26, 2026 | 4,150.00 | 4,150.00 | 4,010.00 | 4,020.00 | 4,020.00 | -1.71% | 2,900 |
| Feb 25, 2026 | 4,030.00 | 4,100.00 | 4,030.00 | 4,090.00 | 4,090.00 | -2.62% | 1,700 |
| Feb 24, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 300 |
| Feb 23, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 300 |
| Feb 18, 2026 | 4,220.00 | 4,220.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1.94% | 1,600 |
| Feb 13, 2026 | 4,140.00 | 4,140.00 | 4,120.00 | 4,120.00 | 4,120.00 | 2.23% | 1,100 |
| Feb 12, 2026 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | -3.59% | 500 |
| Feb 11, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | - | 100 |
| Feb 10, 2026 | 4,150.00 | 4,180.00 | 4,060.00 | 4,180.00 | 4,180.00 | 0.72% | 500 |
| Feb 9, 2026 | 4,090.00 | 4,150.00 | 4,090.00 | 4,150.00 | 4,150.00 | 1.47% | 4,300 |
| Feb 6, 2026 | 4,150.00 | 4,190.00 | 4,010.00 | 4,090.00 | 4,090.00 | -0.97% | 1,800 |
| Feb 5, 2026 | 4,140.00 | 4,140.00 | 4,130.00 | 4,130.00 | 4,130.00 | -0.48% | 200 |
| Feb 4, 2026 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | -0.48% | 100 |
| Feb 3, 2026 | 4,000.00 | 4,240.00 | 4,000.00 | 4,170.00 | 4,170.00 | 1.71% | 3,000 |
| Feb 2, 2026 | 4,120.00 | 4,170.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.49% | 1,300 |
| Jan 30, 2026 | 4,140.00 | 4,140.00 | 4,120.00 | 4,120.00 | 4,120.00 | -0.48% | 400 |
| Jan 29, 2026 | 4,130.00 | 4,150.00 | 4,130.00 | 4,140.00 | 4,140.00 | - | 11,300 |
| Jan 28, 2026 | 4,100.00 | 4,150.00 | 4,040.00 | 4,140.00 | 4,140.00 | - | 4,200 |
| Jan 27, 2026 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0.24% | 800 |
| Jan 26, 2026 | 4,130.00 | 4,140.00 | 4,130.00 | 4,130.00 | 4,130.00 | - | 700 |
| Jan 23, 2026 | 4,440.00 | 4,440.00 | 4,110.00 | 4,130.00 | 4,130.00 | -6.98% | 2,800 |
| Jan 22, 2026 | 4,150.00 | 4,440.00 | 4,150.00 | 4,440.00 | 4,440.00 | 6.99% | 5,400 |
| Jan 21, 2026 | 4,200.00 | 4,220.00 | 4,150.00 | 4,150.00 | 4,150.00 | -4.16% | 7,200 |
| Jan 20, 2026 | 4,300.00 | 4,350.00 | 4,200.00 | 4,330.00 | 4,330.00 | 2.61% | 2,500 |
| Jan 19, 2026 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | - | 300 |
| Jan 15, 2026 | 4,220.00 | 4,340.00 | 4,220.00 | 4,220.00 | 4,220.00 | -3.21% | 1,100 |
| Jan 14, 2026 | 4,330.00 | 4,360.00 | 4,040.00 | 4,360.00 | 4,360.00 | 0.69% | 2,800 |
| Jan 13, 2026 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | -0.23% | 100 |
| Jan 12, 2026 | 4,320.00 | 4,350.00 | 4,320.00 | 4,340.00 | 4,340.00 | 3.09% | 11,100 |
| Jan 9, 2026 | 4,200.00 | 4,210.00 | 4,200.00 | 4,210.00 | 4,210.00 | 0.24% | 11,700 |
| Jan 8, 2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 6,700 |
| Jan 7, 2026 | 4,380.00 | 4,380.00 | 4,200.00 | 4,200.00 | 4,200.00 | -4.33% | 300 |
| Jan 6, 2026 | 4,400.00 | 4,400.00 | 4,390.00 | 4,390.00 | 4,390.00 | -0.23% | 8,800 |
| Jan 5, 2026 | 4,300.00 | 4,400.00 | 4,280.00 | 4,400.00 | 4,400.00 | 2.33% | 15,500 |
| Jan 2, 2026 | 4,190.00 | 4,300.00 | 4,110.00 | 4,300.00 | 4,300.00 | 2.87% | 6,200 |
| Dec 30, 2025 | 4,110.00 | 4,180.00 | 4,110.00 | 4,180.00 | 4,180.00 | 1.70% | 1,400 |
| Dec 29, 2025 | 4,240.00 | 4,400.00 | 3,840.00 | 4,110.00 | 4,110.00 | -0.96% | 7,200 |