Skip to main content
logo
PT Duta Pertiwi Tbk (IDX:DUTI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,290.00
+40.00 (0.94%)
Jul 23, 2026, 11:55 AM WIB

PT Duta Pertiwi Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20264,250.004,250.004,250.004,250.004,250.000.71%500
Jul 21, 20264,220.004,220.004,220.004,220.004,220.00-9,900
Jul 20, 20264,180.004,220.004,180.004,220.004,220.000.96%3,000
Jul 17, 20264,090.004,180.004,020.004,180.004,180.002.20%700
Jul 16, 20264,090.004,090.004,090.004,090.004,090.00-3,200
Jul 15, 20264,090.004,090.004,090.004,090.004,090.00-9,500
Jul 13, 20263,960.004,090.003,960.004,090.004,090.00-0.24%1,500
Jul 9, 20264,100.004,100.004,100.004,100.004,100.00-300
Jul 8, 20264,100.004,100.004,100.004,100.004,100.00-500
Jul 7, 20264,050.004,100.004,050.004,100.004,100.001.23%200
Jul 6, 20264,050.004,050.004,050.004,050.004,050.00-500
Jul 3, 20264,050.004,050.004,000.004,050.004,050.00-1,000
Jul 2, 20264,050.004,050.004,050.004,050.004,050.00-100
Jul 1, 20264,180.004,180.004,050.004,050.004,050.00-3.57%300
Jun 29, 20264,430.004,430.004,180.004,200.004,200.00-5.62%2,700
Jun 26, 20264,510.004,510.004,450.004,450.004,450.0010.42%5,500
Jun 25, 20264,500.004,510.004,500.004,510.004,030.000.67%8,400
Jun 24, 20264,480.004,490.004,480.004,480.004,003.191.36%5,800
Jun 23, 20264,360.004,420.004,360.004,420.003,949.581.38%12,500
Jun 22, 20264,250.004,360.004,250.004,360.003,895.962.59%2,000
Jun 19, 20264,250.004,250.004,250.004,250.003,797.670.47%700
Jun 18, 20264,230.004,230.004,230.004,230.003,779.80-1,200
Jun 17, 20264,100.004,230.004,100.004,230.003,779.805.75%2,100
Jun 15, 20264,000.004,000.004,000.004,000.003,574.28-500
Jun 11, 20264,010.004,010.004,000.004,000.003,574.28-700
Jun 10, 20264,000.004,000.004,000.004,000.003,574.28-100
Jun 9, 20264,000.004,000.004,000.004,000.003,574.28-1.23%600
Jun 8, 20264,050.004,050.004,000.004,050.003,618.96-1.22%2,300
Jun 5, 20264,100.004,100.004,100.004,100.003,663.64-100
Jun 3, 20264,100.004,100.004,100.004,100.003,663.64-2,600
Jun 2, 20264,100.004,100.004,100.004,100.003,663.64-1,600
May 29, 20264,100.004,100.004,100.004,100.003,663.64-5.31%6,600
May 26, 20264,100.004,340.004,100.004,330.003,869.16-0.23%900
May 25, 20264,340.004,380.004,340.004,340.003,878.095.85%4,300
May 22, 20264,280.004,280.004,060.004,100.003,663.64-5.31%300
May 21, 20264,280.004,330.004,280.004,330.003,869.165.61%2,400
May 20, 20264,100.004,100.004,100.004,100.003,663.64-8,800
May 19, 20264,100.004,100.004,100.004,100.003,663.64-2.38%1,300
May 18, 20264,200.004,200.004,200.004,200.003,752.99-1,400
May 13, 20264,100.004,200.004,100.004,200.003,752.992.44%300
May 12, 20264,100.004,100.004,100.004,100.003,663.64-100
May 11, 20264,100.004,100.004,100.004,100.003,663.64-10,200
May 8, 20264,300.004,300.004,060.004,100.003,663.64-4.65%800
May 7, 20264,330.004,330.004,300.004,300.003,842.35-0.69%300
May 6, 20264,330.004,330.004,330.004,330.003,869.161.88%100
May 5, 20264,250.004,250.004,250.004,250.003,797.67-600
May 4, 20264,270.004,270.004,250.004,250.003,797.67-0.70%600
Apr 30, 20264,200.004,280.004,200.004,280.003,824.484.65%6,600
Apr 29, 20264,090.004,090.004,080.004,090.003,654.70-1,900
Apr 28, 20264,100.004,100.004,090.004,090.003,654.70-0.49%900