Skip to main content
logo
PT Duta Pertiwi Tbk (IDX:DUTI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,270.00
+850.00 (24.85%)
Aug 29, 2025, 9:50 AM WIB

PT Duta Pertiwi Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20253,500.003,500.003,500.003,500.003,500.00-0.57%3,600
Aug 6, 20253,210.003,520.003,210.003,520.003,520.0010.00%400
Aug 5, 20253,200.003,200.003,200.003,200.003,200.00-2,400
Aug 4, 20253,200.003,200.003,200.003,200.003,200.00-3,300
Aug 1, 20253,300.003,300.003,200.003,200.003,200.00-3.03%900
Jul 31, 20253,250.003,300.003,200.003,300.003,300.001.54%50,000
Jul 30, 20253,470.003,470.003,250.003,250.003,250.00-6.34%90,100
Jul 29, 20253,470.003,470.003,470.003,470.003,470.00-0.57%10,100
Jul 28, 20253,480.003,490.003,480.003,490.003,490.000.29%5,900
Jul 25, 20253,480.003,480.003,480.003,480.003,480.00-200
Jul 24, 20253,470.003,480.003,470.003,480.003,480.00-0.29%2,900
Jul 23, 20253,480.003,490.003,480.003,490.003,490.000.29%14,700
Jul 22, 20253,480.003,480.003,400.003,480.003,480.00-21,100
Jul 21, 20253,310.003,480.003,310.003,480.003,480.007.08%2,700
Jul 18, 20253,490.003,490.003,250.003,250.003,250.00-6.88%20,200
Jul 17, 20253,490.003,490.003,490.003,490.003,490.00--
Jul 16, 20253,490.003,490.003,490.003,490.003,490.00-100
Jul 15, 20253,490.003,490.003,490.003,490.003,490.00-100
Jul 14, 20253,490.003,490.003,490.003,490.003,490.00-0.29%300
Jul 11, 20253,500.003,500.003,500.003,500.003,500.00-200
Jul 10, 20253,500.003,500.003,500.003,500.003,500.00-1,200
Jul 9, 20253,500.003,500.003,500.003,500.003,500.00-100
Jul 8, 20253,500.003,500.003,500.003,500.003,500.00-100
Jul 7, 20253,500.003,500.003,500.003,500.003,500.00-200
Jul 4, 20253,250.003,500.003,250.003,500.003,500.004.48%2,900
Jul 3, 20253,360.003,360.003,350.003,350.003,350.00-0.30%600
Jul 2, 20253,360.003,360.003,360.003,360.003,360.00-200
Jul 1, 20253,360.003,360.003,360.003,360.003,360.00-1,100
Jun 30, 20253,300.003,360.003,300.003,360.003,360.00-7.95%4,200
Jun 26, 20253,650.003,650.003,650.003,650.003,650.00-1.08%1,100
Jun 25, 20253,700.003,700.003,690.003,690.003,690.00-1.86%600
Jun 24, 20253,760.003,760.003,760.003,760.003,760.00--
Jun 23, 20253,760.003,760.003,760.003,760.003,760.00--
Jun 20, 20253,760.003,760.003,760.003,760.003,760.00--
Jun 19, 20253,760.003,760.003,760.003,760.003,760.00-7,400
Jun 18, 20253,760.003,760.003,760.003,760.003,760.00-0.53%600