PT Destinasi Tirta Nusantara Tbk (IDX:PDES)
Indonesia · Delayed Price · Currency is IDR 540.00
+10.00 (1.89%)
At close: Feb 27, 2026
IDX:PDES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 560.00 | 585.00 | 550.00 | 550.00 | 550.00 | -6.78% | 180,500 |
| Jan 6, 2026 | 580.00 | 590.00 | 555.00 | 590.00 | 590.00 | - | 864,600 |
| Jan 5, 2026 | 600.00 | 600.00 | 560.00 | 590.00 | 590.00 | -1.67% | 21,200 |
| Jan 2, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 3,300 |
| Dec 30, 2025 | 570.00 | 600.00 | 560.00 | 600.00 | 600.00 | 5.26% | 953,500 |
| Dec 29, 2025 | 570.00 | 570.00 | 550.00 | 570.00 | 570.00 | - | 10,900 |
| Dec 24, 2025 | 570.00 | 570.00 | 550.00 | 570.00 | 570.00 | - | 39,400 |
| Dec 23, 2025 | 580.00 | 580.00 | 560.00 | 570.00 | 570.00 | -1.72% | 9,000 |
| Dec 22, 2025 | 585.00 | 585.00 | 555.00 | 580.00 | 580.00 | 2.65% | 50,700 |
| Dec 19, 2025 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | -0.88% | 28,300 |
| Dec 18, 2025 | 600.00 | 600.00 | 565.00 | 570.00 | 570.00 | -5.00% | 1,174,400 |
| Dec 17, 2025 | 605.00 | 605.00 | 565.00 | 600.00 | 600.00 | - | 1,021,300 |
| Dec 16, 2025 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | - | 300 |
| Dec 15, 2025 | 565.00 | 605.00 | 565.00 | 600.00 | 600.00 | - | 25,800 |
| Dec 12, 2025 | 600.00 | 600.00 | 565.00 | 600.00 | 600.00 | -0.83% | 77,800 |
| Dec 11, 2025 | 605.00 | 605.00 | 570.00 | 605.00 | 605.00 | 0.83% | 172,100 |
| Dec 10, 2025 | 585.00 | 600.00 | 555.00 | 600.00 | 600.00 | 2.56% | 3,427,300 |
| Dec 9, 2025 | 605.00 | 605.00 | 575.00 | 585.00 | 585.00 | -3.31% | 227,700 |