PT Duta Pertiwi Tbk (IDX:DUTI)
3,400.00
-100.00 (-2.86%)
Aug 8, 2025, 2:55 PM WIB
Revance Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | -0.57% | 3,600 |
Aug 6, 2025 | 3,210.00 | 3,520.00 | 3,210.00 | 3,520.00 | 3,520.00 | 10.00% | 400 |
Aug 5, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 2,400 |
Aug 4, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 3,300 |
Aug 1, 2025 | 3,300.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | -3.03% | 900 |
Jul 31, 2025 | 3,250.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 1.54% | 50,000 |
Jul 30, 2025 | 3,470.00 | 3,470.00 | 3,250.00 | 3,250.00 | 3,250.00 | -6.34% | 90,100 |
Jul 29, 2025 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | -0.57% | 10,100 |
Jul 28, 2025 | 3,480.00 | 3,490.00 | 3,480.00 | 3,490.00 | 3,490.00 | 0.29% | 5,900 |
Jul 25, 2025 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | - | 200 |
Jul 24, 2025 | 3,470.00 | 3,480.00 | 3,470.00 | 3,480.00 | 3,480.00 | -0.29% | 2,900 |
Jul 23, 2025 | 3,480.00 | 3,490.00 | 3,480.00 | 3,490.00 | 3,490.00 | 0.29% | 14,700 |
Jul 22, 2025 | 3,480.00 | 3,480.00 | 3,400.00 | 3,480.00 | 3,480.00 | - | 21,100 |
Jul 21, 2025 | 3,310.00 | 3,480.00 | 3,310.00 | 3,480.00 | 3,480.00 | 7.08% | 2,700 |
Jul 18, 2025 | 3,490.00 | 3,490.00 | 3,250.00 | 3,250.00 | 3,250.00 | -6.88% | 20,200 |
Jul 17, 2025 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | - | - |
Jul 16, 2025 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | - | 100 |
Jul 15, 2025 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | - | 100 |
Jul 14, 2025 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | -0.29% | 300 |
Jul 11, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 200 |
Jul 10, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 1,200 |
Jul 9, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 100 |
Jul 8, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 100 |
Jul 7, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 200 |
Jul 4, 2025 | 3,250.00 | 3,500.00 | 3,250.00 | 3,500.00 | 3,500.00 | 4.48% | 2,900 |
Jul 3, 2025 | 3,360.00 | 3,360.00 | 3,350.00 | 3,350.00 | 3,350.00 | -0.30% | 600 |
Jul 2, 2025 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | - | 200 |
Jul 1, 2025 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | - | 1,100 |
Jun 30, 2025 | 3,300.00 | 3,360.00 | 3,300.00 | 3,360.00 | 3,360.00 | -7.95% | 4,200 |
Jun 26, 2025 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | -1.08% | 1,100 |
Jun 25, 2025 | 3,700.00 | 3,700.00 | 3,690.00 | 3,690.00 | 3,690.00 | -1.86% | 600 |
Jun 24, 2025 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | - | - |
Jun 23, 2025 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | - | - |
Jun 20, 2025 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | - | - |
Jun 19, 2025 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | - | 7,400 |
Jun 18, 2025 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | -0.53% | 600 |
Jun 17, 2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | - | - |
Jun 16, 2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | - | - |
Jun 13, 2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | - | - |
Jun 12, 2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | - | - |
Jun 11, 2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | -0.26% | 200 |
Jun 10, 2025 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | - | - |
Jun 5, 2025 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 3,790.00 | -0.26% | 500 |
Jun 4, 2025 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.80% | 600 |
Jun 3, 2025 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | - | - |
Jun 2, 2025 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | -1.57% | 300 |
May 28, 2025 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 3.51% | 300 |
May 27, 2025 | 3,700.00 | 3,700.00 | 3,650.00 | 3,700.00 | 3,700.00 | -1.86% | 7,200 |
May 26, 2025 | 3,790.00 | 3,790.00 | 3,770.00 | 3,770.00 | 3,770.00 | -0.53% | 3,100 |
May 23, 2025 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 3,790.00 | -0.26% | 300 |