Skip to main content
logo
PT Duta Pertiwi Tbk (IDX:DUTI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,280.00
-30.00 (-0.70%)
Oct 21, 2025, 10:51 AM WIB

PT Duta Pertiwi Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20254,300.004,310.004,300.004,310.004,310.000.23%1,100
Oct 17, 20254,350.004,350.004,300.004,300.004,300.000.94%800
Oct 16, 20254,270.004,350.004,260.004,260.004,260.00-0.23%1,000
Oct 15, 20254,220.004,300.004,010.004,270.004,270.001.18%12,200
Oct 14, 20254,220.004,220.004,220.004,220.004,220.00-300
Oct 13, 20254,310.004,310.004,220.004,220.004,220.00-2.09%2,900
Oct 10, 20254,220.004,310.004,220.004,310.004,310.002.13%400
Oct 9, 20254,220.004,220.004,220.004,220.004,220.00-1,900
Oct 8, 20254,000.004,470.004,000.004,220.004,220.00-4.09%2,800
Oct 7, 20254,480.004,480.004,400.004,400.004,400.00-0.90%4,000
Oct 6, 20254,450.004,450.004,440.004,440.004,440.00-12,700
Oct 3, 20254,480.004,480.004,440.004,440.004,440.000.45%5,200
Oct 2, 20254,400.004,420.004,400.004,420.004,420.00-0.45%10,900
Oct 1, 20254,410.004,470.004,410.004,440.004,440.000.91%6,900
Sep 30, 20254,400.004,440.004,380.004,400.004,400.000.92%9,800
Sep 29, 20254,380.004,380.004,350.004,360.004,360.00-0.23%28,300
Sep 26, 20254,360.004,370.004,360.004,370.004,370.000.23%3,000
Sep 25, 20254,360.004,370.004,360.004,360.004,360.00-0.46%19,700
Sep 24, 20254,370.004,400.004,360.004,380.004,380.000.46%11,100
Sep 23, 20254,360.004,480.004,360.004,360.004,360.00-22,900
Sep 22, 20254,360.004,400.004,360.004,360.004,360.00-6,100
Sep 19, 20254,330.004,400.004,250.004,360.004,360.002.83%8,000
Sep 18, 20254,000.004,420.004,000.004,240.004,240.00-4.50%2,500
Sep 17, 20254,440.004,460.004,420.004,440.004,440.000.91%22,200
Sep 16, 20254,420.004,450.004,370.004,400.004,400.00-12,900
Sep 15, 20254,380.004,480.004,380.004,400.004,400.000.46%14,400
Sep 12, 20254,310.004,570.004,300.004,380.004,380.001.86%8,600
Sep 11, 20254,430.004,430.004,250.004,300.004,300.00-3.15%13,600
Sep 10, 20254,440.004,450.004,430.004,440.004,440.000.91%21,700
Sep 9, 20254,440.004,450.004,020.004,400.004,400.00-0.90%66,500
Sep 8, 20254,300.004,610.004,280.004,440.004,440.004.47%35,400
Sep 4, 20254,530.004,880.004,250.004,250.004,250.00-5.56%59,500
Sep 3, 20254,850.004,940.004,170.004,500.004,500.00-7.02%83,900
Sep 2, 20254,920.004,950.004,830.004,840.004,840.000.83%68,100
Sep 1, 20254,180.004,940.003,560.004,800.004,800.0014.83%254,000
Aug 29, 20253,720.004,270.003,300.004,180.004,180.0022.22%449,100
Aug 28, 20253,410.003,420.003,410.003,420.003,420.002.09%7,000
Aug 27, 20253,350.003,350.003,300.003,350.003,350.00-22,300
Aug 26, 20253,460.003,460.003,140.003,350.003,350.00-3.74%47,300
Aug 25, 20253,840.003,840.003,480.003,480.003,480.00-9.38%23,000
Aug 22, 20253,850.003,850.003,840.003,840.003,840.009.71%77,800
Aug 21, 20253,190.003,500.003,190.003,500.003,500.009.72%26,500
Aug 20, 20253,080.003,190.003,000.003,190.003,190.00-0.31%79,800
Aug 19, 20253,360.003,360.003,200.003,200.003,200.00-5.33%24,200
Aug 15, 20253,390.003,390.003,380.003,380.003,380.00-0.29%1,900
Aug 14, 20253,390.003,390.003,390.003,390.003,390.00-400
Aug 13, 20253,400.003,400.003,390.003,390.003,390.00-0.29%500
Aug 12, 20253,400.003,400.003,400.003,400.003,400.00-300
Aug 11, 20253,400.003,400.003,400.003,400.003,400.00-1,600
Aug 8, 20253,450.003,450.003,400.003,400.003,400.00-2.86%400