PT Duta Pertiwi Tbk (IDX:DUTI)
Indonesia · Delayed Price · Currency is IDR 4,090.00
0.00 (0.00%)
Apr 29, 2026, 4:00 PM WIB
PT Duta Pertiwi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4,090.00 | 4,090.00 | 4,080.00 | 4,090.00 | 4,090.00 | - | 1,900 |
| Apr 28, 2026 | 4,100.00 | 4,100.00 | 4,090.00 | 4,090.00 | 4,090.00 | -0.49% | 900 |
| Apr 27, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,110.00 | 4,110.00 | 0.24% | 1,400 |
| Apr 24, 2026 | 4,150.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 1,100 |
| Apr 23, 2026 | 4,100.00 | 4,200.00 | 4,020.00 | 4,100.00 | 4,100.00 | -1.20% | 4,900 |
| Apr 22, 2026 | 4,150.00 | 4,150.00 | 4,100.00 | 4,150.00 | 4,150.00 | -1.66% | 2,400 |
| Apr 21, 2026 | 4,150.00 | 4,220.00 | 4,150.00 | 4,220.00 | 4,220.00 | 7.65% | 11,000 |
| Apr 20, 2026 | 4,080.00 | 4,160.00 | 3,920.00 | 3,920.00 | 3,920.00 | -3.21% | 18,500 |
| Apr 17, 2026 | 4,110.00 | 4,200.00 | 4,050.00 | 4,050.00 | 4,050.00 | -1.46% | 8,100 |
| Apr 16, 2026 | 4,330.00 | 4,330.00 | 4,110.00 | 4,110.00 | 4,110.00 | -2.84% | 1,600 |
| Apr 15, 2026 | 4,250.00 | 4,250.00 | 4,230.00 | 4,230.00 | 4,230.00 | 0.48% | 200 |
| Apr 14, 2026 | 4,200.00 | 4,300.00 | 4,100.00 | 4,210.00 | 4,210.00 | 0.24% | 1,800 |
| Apr 13, 2026 | 4,210.00 | 4,210.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.96% | 400 |
| Apr 10, 2026 | 4,060.00 | 4,190.00 | 4,030.00 | 4,160.00 | 4,160.00 | 0.73% | 600 |
| Apr 9, 2026 | 4,080.00 | 4,130.00 | 4,070.00 | 4,130.00 | 4,130.00 | 1.23% | 1,800 |
| Apr 8, 2026 | 4,150.00 | 4,190.00 | 4,050.00 | 4,080.00 | 4,080.00 | -3.32% | 2,300 |
| Apr 7, 2026 | 4,050.00 | 4,220.00 | 4,050.00 | 4,220.00 | 4,220.00 | 4.98% | 1,400 |
| Apr 6, 2026 | 4,190.00 | 4,510.00 | 4,020.00 | 4,020.00 | 4,020.00 | -2.19% | 6,000 |
| Apr 2, 2026 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | -1.91% | 200 |
| Apr 1, 2026 | 4,190.00 | 4,290.00 | 4,190.00 | 4,190.00 | 4,190.00 | - | 600 |
| Mar 31, 2026 | 4,000.00 | 4,200.00 | 4,000.00 | 4,190.00 | 4,190.00 | -3.68% | 2,900 |
| Mar 30, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | - | 200 |
| Mar 27, 2026 | 4,390.00 | 4,390.00 | 4,200.00 | 4,350.00 | 4,350.00 | -0.91% | 1,200 |
| Mar 26, 2026 | 4,260.00 | 4,390.00 | 4,250.00 | 4,390.00 | 4,390.00 | 3.29% | 4,300 |
| Mar 25, 2026 | 4,340.00 | 4,340.00 | 4,250.00 | 4,250.00 | 4,250.00 | -0.70% | 24,000 |
| Mar 17, 2026 | 4,460.00 | 4,460.00 | 4,280.00 | 4,280.00 | 4,280.00 | -4.04% | 10,000 |
| Mar 16, 2026 | 4,950.00 | 4,950.00 | 4,280.00 | 4,460.00 | 4,460.00 | -8.61% | 95,300 |
| Mar 13, 2026 | 4,030.00 | 4,880.00 | 4,030.00 | 4,880.00 | 4,880.00 | 24.81% | 156,300 |
| Mar 12, 2026 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | -0.51% | 100 |
| Mar 11, 2026 | 3,970.00 | 4,050.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.77% | 500 |
| Mar 10, 2026 | 3,860.00 | 3,900.00 | 3,860.00 | 3,900.00 | 3,900.00 | 1.04% | 2,900 |
| Mar 9, 2026 | 3,850.00 | 3,950.00 | 3,830.00 | 3,860.00 | 3,860.00 | 0.26% | 28,800 |
| Mar 6, 2026 | 3,960.00 | 3,960.00 | 3,850.00 | 3,850.00 | 3,850.00 | -2.04% | 6,400 |
| Mar 5, 2026 | 3,960.00 | 3,960.00 | 3,920.00 | 3,930.00 | 3,930.00 | 0.26% | 400 |
| Mar 4, 2026 | 4,010.00 | 4,010.00 | 3,910.00 | 3,920.00 | 3,920.00 | -2.49% | 300 |
| Mar 3, 2026 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 200 |
| Mar 2, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,020.00 | 4,020.00 | -1.95% | 2,400 |
| Feb 27, 2026 | 4,010.00 | 4,240.00 | 4,010.00 | 4,100.00 | 4,100.00 | 1.99% | 5,000 |
| Feb 26, 2026 | 4,150.00 | 4,150.00 | 4,010.00 | 4,020.00 | 4,020.00 | -1.71% | 2,900 |
| Feb 25, 2026 | 4,030.00 | 4,100.00 | 4,030.00 | 4,090.00 | 4,090.00 | -2.62% | 1,700 |
| Feb 24, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 300 |
| Feb 23, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 300 |
| Feb 18, 2026 | 4,220.00 | 4,220.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1.94% | 1,600 |
| Feb 13, 2026 | 4,140.00 | 4,140.00 | 4,120.00 | 4,120.00 | 4,120.00 | 2.23% | 1,100 |
| Feb 12, 2026 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | -3.59% | 500 |
| Feb 11, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | - | 100 |
| Feb 10, 2026 | 4,150.00 | 4,180.00 | 4,060.00 | 4,180.00 | 4,180.00 | 0.72% | 500 |
| Feb 9, 2026 | 4,090.00 | 4,150.00 | 4,090.00 | 4,150.00 | 4,150.00 | 1.47% | 4,300 |
| Feb 6, 2026 | 4,150.00 | 4,190.00 | 4,010.00 | 4,090.00 | 4,090.00 | -0.97% | 1,800 |
| Feb 5, 2026 | 4,140.00 | 4,140.00 | 4,130.00 | 4,130.00 | 4,130.00 | -0.48% | 200 |