PT Duta Pertiwi Tbk (IDX:DUTI)
Indonesia · Delayed Price · Currency is IDR 4,840.00
+40.00 (0.83%)
Oct 12, 2026, 2:37 PM WIB
PT Duta Pertiwi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4,730.00 | 4,840.00 | 4,450.00 | 4,840.00 | 4,840.00 | 0.83% | 8,100 |
| Oct 9, 2026 | 4,460.00 | 4,800.00 | 4,430.00 | 4,800.00 | 4,800.00 | 0.84% | 3,800 |
| Oct 7, 2026 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4.39% | 100 |
| Oct 6, 2026 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | - | 200 |
| Oct 5, 2026 | 4,690.00 | 4,700.00 | 4,350.00 | 4,560.00 | 4,560.00 | -2.98% | 5,900 |
| Sep 29, 2026 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | -2.08% | 400 |
| Sep 28, 2026 | 4,820.00 | 4,820.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.21% | 600 |
| Sep 25, 2026 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | - | 100 |
| Sep 24, 2026 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | - | 200 |
| Sep 22, 2026 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | -0.21% | 100 |
| Sep 21, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 100 |
| Sep 17, 2026 | 4,770.00 | 4,800.00 | 4,770.00 | 4,800.00 | 4,800.00 | 0.63% | 1,100 |
| Sep 16, 2026 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | - | 200 |
| Sep 15, 2026 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | - | 400 |
| Sep 11, 2026 | 4,770.00 | 4,770.00 | 4,500.00 | 4,770.00 | 4,770.00 | -0.42% | 1,400 |
| Sep 10, 2026 | 4,380.00 | 4,800.00 | 4,380.00 | 4,790.00 | 4,790.00 | -0.21% | 800 |
| Sep 8, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 1,300 |
| Sep 7, 2026 | 4,790.00 | 4,800.00 | 4,790.00 | 4,800.00 | 4,800.00 | - | 400 |
| Sep 4, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 100 |
| Sep 3, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 500 |
| Sep 2, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 400 |
| Sep 1, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.41% | 1,200 |
| Aug 31, 2026 | 4,820.00 | 4,820.00 | 4,810.00 | 4,820.00 | 4,820.00 | - | 1,400 |
| Aug 28, 2026 | 4,810.00 | 4,820.00 | 4,810.00 | 4,820.00 | 4,820.00 | 0.21% | 300 |
| Aug 27, 2026 | 4,770.00 | 4,810.00 | 4,770.00 | 4,810.00 | 4,810.00 | 0.21% | 15,400 |
| Aug 26, 2026 | 4,790.00 | 4,800.00 | 4,790.00 | 4,800.00 | 4,800.00 | 0.21% | 600 |
| Aug 24, 2026 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | - | 10,100 |
| Aug 21, 2026 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | - | 13,700 |
| Aug 20, 2026 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.21% | 3,100 |
| Aug 19, 2026 | 4,800.00 | 4,800.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4.60% | 500 |
| Aug 18, 2026 | 4,420.00 | 4,570.00 | 4,420.00 | 4,570.00 | 4,570.00 | 3.39% | 8,500 |
| Aug 14, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 2.79% | 700 |
| Aug 13, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 200 |
| Aug 12, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 1,000 |
| Aug 11, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 1,900 |
| Aug 10, 2026 | 4,290.00 | 4,300.00 | 4,290.00 | 4,300.00 | 4,300.00 | 0.23% | 5,200 |
| Aug 7, 2026 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | - | 200 |
| Aug 6, 2026 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | - | 4,500 |
| Aug 5, 2026 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | - | 500 |
| Aug 4, 2026 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | - | 1,000 |
| Aug 3, 2026 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | - | 4,200 |
| Jul 31, 2026 | 4,290.00 | 4,290.00 | 4,050.00 | 4,290.00 | 4,290.00 | - | 1,500 |
| Jul 30, 2026 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | - | 5,000 |
| Jul 29, 2026 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | - | 2,200 |
| Jul 28, 2026 | 4,100.00 | 4,290.00 | 4,100.00 | 4,290.00 | 4,290.00 | - | 5,400 |
| Jul 27, 2026 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | - | 2,100 |
| Jul 23, 2026 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.94% | 2,300 |
| Jul 22, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.71% | 500 |
| Jul 21, 2026 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | - | 9,900 |
| Jul 20, 2026 | 4,180.00 | 4,220.00 | 4,180.00 | 4,220.00 | 4,220.00 | 0.96% | 3,000 |