PT Duta Pertiwi Tbk (IDX:DUTI)
Indonesia · Delayed Price · Currency is IDR 4,800.00
0.00 (0.00%)
Sep 2, 2026, 9:55 AM WIB
PT Duta Pertiwi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 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 |
| Jul 17, 2026 | 4,090.00 | 4,180.00 | 4,020.00 | 4,180.00 | 4,180.00 | 2.20% | 700 |
| Jul 16, 2026 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | - | 3,200 |
| Jul 15, 2026 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | - | 9,500 |
| Jul 13, 2026 | 3,960.00 | 4,090.00 | 3,960.00 | 4,090.00 | 4,090.00 | -0.24% | 1,500 |
| Jul 9, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 300 |
| Jul 8, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 500 |
| Jul 7, 2026 | 4,050.00 | 4,100.00 | 4,050.00 | 4,100.00 | 4,100.00 | 1.23% | 200 |
| Jul 6, 2026 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | - | 500 |
| Jul 3, 2026 | 4,050.00 | 4,050.00 | 4,000.00 | 4,050.00 | 4,050.00 | - | 1,000 |
| Jul 2, 2026 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | - | 100 |
| Jul 1, 2026 | 4,180.00 | 4,180.00 | 4,050.00 | 4,050.00 | 4,050.00 | -3.57% | 300 |
| Jun 29, 2026 | 4,430.00 | 4,430.00 | 4,180.00 | 4,200.00 | 4,200.00 | -5.62% | 2,700 |
| Jun 26, 2026 | 4,510.00 | 4,510.00 | 4,450.00 | 4,450.00 | 4,450.00 | 10.42% | 5,500 |
| Jun 25, 2026 | 4,500.00 | 4,510.00 | 4,500.00 | 4,510.00 | 4,030.00 | 0.67% | 8,400 |
| Jun 24, 2026 | 4,480.00 | 4,490.00 | 4,480.00 | 4,480.00 | 4,003.19 | 1.36% | 5,800 |
| Jun 23, 2026 | 4,360.00 | 4,420.00 | 4,360.00 | 4,420.00 | 3,949.58 | 1.38% | 12,500 |
| Jun 22, 2026 | 4,250.00 | 4,360.00 | 4,250.00 | 4,360.00 | 3,895.96 | 2.59% | 2,000 |
| Jun 19, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 3,797.67 | 0.47% | 700 |
| Jun 18, 2026 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 3,779.80 | - | 1,200 |
| Jun 17, 2026 | 4,100.00 | 4,230.00 | 4,100.00 | 4,230.00 | 3,779.80 | 5.75% | 2,100 |