PT Destinasi Tirta Nusantara Tbk (IDX:PDES)
Indonesia · Delayed Price · Currency is IDR 510.00
-20.00 (-3.77%)
Apr 1, 2026, 4:00 PM WIB
IDX:PDES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 510.00 | 530.00 | 500.00 | 530.00 | 530.00 | 3.92% | 79,300 |
| Mar 30, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -2.86% | 19,500 |
| Mar 27, 2026 | 515.00 | 535.00 | 510.00 | 525.00 | 525.00 | -2.78% | 2,600 |
| Mar 26, 2026 | 515.00 | 540.00 | 515.00 | 540.00 | 540.00 | -3.57% | 36,300 |
| Mar 25, 2026 | 510.00 | 560.00 | 510.00 | 560.00 | 560.00 | 5.66% | 54,000 |
| Mar 17, 2026 | 515.00 | 530.00 | 505.00 | 530.00 | 530.00 | 0.95% | 67,900 |
| Mar 16, 2026 | 515.00 | 530.00 | 510.00 | 525.00 | 525.00 | 2.94% | 30,600 |
| Mar 13, 2026 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -3.77% | 64,400 |
| Mar 12, 2026 | 515.00 | 535.00 | 510.00 | 530.00 | 530.00 | - | 33,200 |
| Mar 11, 2026 | 515.00 | 535.00 | 515.00 | 530.00 | 530.00 | -0.93% | 31,300 |
| Mar 10, 2026 | 515.00 | 535.00 | 515.00 | 535.00 | 535.00 | -0.93% | 46,500 |
| Mar 9, 2026 | 570.00 | 570.00 | 515.00 | 540.00 | 540.00 | -3.57% | 61,000 |
| Mar 6, 2026 | 525.00 | 560.00 | 525.00 | 560.00 | 560.00 | 4.67% | 9,000 |
| Mar 5, 2026 | 535.00 | 540.00 | 535.00 | 535.00 | 535.00 | 3.88% | 300 |
| Mar 4, 2026 | 525.00 | 540.00 | 515.00 | 515.00 | 515.00 | -1.90% | 5,000 |
| Mar 3, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -1.87% | 33,700 |
| Mar 2, 2026 | 540.00 | 550.00 | 520.00 | 535.00 | 535.00 | -0.93% | 50,200 |
| Feb 27, 2026 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 1.89% | 184,100 |
| Feb 26, 2026 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | - | 10,300 |
| Feb 25, 2026 | 550.00 | 550.00 | 525.00 | 530.00 | 530.00 | -3.64% | 100,700 |
| Feb 24, 2026 | 535.00 | 550.00 | 525.00 | 550.00 | 550.00 | 2.80% | 34,800 |
| Feb 23, 2026 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | -0.93% | 29,100 |
| Feb 20, 2026 | 530.00 | 545.00 | 525.00 | 540.00 | 540.00 | 2.86% | 39,800 |
| Feb 19, 2026 | 540.00 | 545.00 | 525.00 | 525.00 | 525.00 | -4.55% | 9,700 |
| Feb 18, 2026 | 530.00 | 550.00 | 525.00 | 550.00 | 550.00 | - | 46,400 |
| Feb 13, 2026 | 545.00 | 550.00 | 525.00 | 550.00 | 550.00 | 3.77% | 59,900 |
| Feb 12, 2026 | 540.00 | 545.00 | 525.00 | 530.00 | 530.00 | -1.85% | 15,200 |
| Feb 11, 2026 | 550.00 | 560.00 | 535.00 | 540.00 | 540.00 | -0.92% | 143,800 |
| Feb 10, 2026 | 580.00 | 580.00 | 545.00 | 545.00 | 545.00 | -7.63% | 134,700 |
| Feb 9, 2026 | 525.00 | 590.00 | 525.00 | 590.00 | 590.00 | 6.31% | 77,100 |
| Feb 6, 2026 | 540.00 | 575.00 | 535.00 | 555.00 | 555.00 | -4.31% | 32,600 |
| Feb 5, 2026 | 540.00 | 585.00 | 540.00 | 580.00 | 580.00 | -2.52% | 19,300 |
| Feb 4, 2026 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | -0.83% | 1,200 |
| Feb 3, 2026 | 525.00 | 600.00 | 525.00 | 600.00 | 600.00 | 7.14% | 33,400 |
| Feb 2, 2026 | 525.00 | 560.00 | 525.00 | 560.00 | 560.00 | 2.75% | 24,500 |
| Jan 30, 2026 | 555.00 | 555.00 | 520.00 | 545.00 | 545.00 | -2.68% | 87,100 |
| Jan 29, 2026 | 585.00 | 590.00 | 525.00 | 560.00 | 560.00 | 0.90% | 138,100 |
| Jan 28, 2026 | 530.00 | 575.00 | 530.00 | 555.00 | 555.00 | 4.72% | 110,400 |
| Jan 27, 2026 | 535.00 | 560.00 | 530.00 | 530.00 | 530.00 | -1.85% | 40,200 |
| Jan 26, 2026 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | -3.57% | 46,400 |
| Jan 23, 2026 | 560.00 | 560.00 | 535.00 | 560.00 | 560.00 | - | 88,200 |
| Jan 22, 2026 | 550.00 | 565.00 | 540.00 | 560.00 | 560.00 | 2.75% | 63,500 |
| Jan 21, 2026 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | -3.54% | 22,200 |
| Jan 20, 2026 | 545.00 | 565.00 | 545.00 | 565.00 | 565.00 | - | 130,500 |
| Jan 19, 2026 | 565.00 | 565.00 | 550.00 | 565.00 | 565.00 | - | 12,000 |
| Jan 15, 2026 | 570.00 | 570.00 | 550.00 | 565.00 | 565.00 | - | 90,900 |
| Jan 14, 2026 | 590.00 | 590.00 | 550.00 | 565.00 | 565.00 | -3.42% | 35,000 |
| Jan 13, 2026 | 570.00 | 585.00 | 545.00 | 585.00 | 585.00 | 3.54% | 1,216,500 |
| Jan 12, 2026 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | 0.89% | 142,400 |
| Jan 9, 2026 | 585.00 | 590.00 | 555.00 | 560.00 | 560.00 | 1.82% | 106,100 |