PT Destinasi Tirta Nusantara Tbk (IDX:PDES)
Indonesia · Delayed Price · Currency is IDR 505.00
0.00 (0.00%)
Aug 29, 2025, 9:14 AM WIB
IDX:PDES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | 800 |
| Aug 27, 2025 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1.00% | 44,400 |
| Aug 26, 2025 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 1,500 |
| Aug 25, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 27,300 |
| Aug 22, 2025 | 494.00 | 500.00 | 494.00 | 500.00 | 500.00 | 1.21% | 135,500 |
| Aug 21, 2025 | 494.00 | 496.00 | 492.00 | 494.00 | 494.00 | 0.41% | 88,500 |
| Aug 20, 2025 | 496.00 | 496.00 | 492.00 | 492.00 | 492.00 | -0.40% | 60,700 |
| Aug 19, 2025 | 496.00 | 498.00 | 494.00 | 494.00 | 494.00 | -0.40% | 91,100 |
| Aug 15, 2025 | 496.00 | 498.00 | 496.00 | 496.00 | 496.00 | - | 15,600 |
| Aug 14, 2025 | 498.00 | 498.00 | 496.00 | 496.00 | 496.00 | - | 24,100 |
| Aug 13, 2025 | 500.00 | 505.00 | 496.00 | 496.00 | 496.00 | -1.78% | 94,200 |
| Aug 12, 2025 | 540.00 | 540.00 | 505.00 | 505.00 | 505.00 | -7.34% | 303,400 |
| Aug 11, 2025 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | -2.68% | 205,500 |
| Aug 8, 2025 | 555.00 | 560.00 | 545.00 | 560.00 | 560.00 | 0.90% | 130,900 |
| Aug 7, 2025 | 555.00 | 560.00 | 535.00 | 555.00 | 555.00 | -0.89% | 368,300 |
| Aug 6, 2025 | 560.00 | 560.00 | 535.00 | 560.00 | 560.00 | - | 275,800 |
| Aug 5, 2025 | 540.00 | 560.00 | 520.00 | 560.00 | 560.00 | 3.70% | 900,600 |
| Aug 4, 2025 | 492.00 | 610.00 | 490.00 | 540.00 | 540.00 | 10.20% | 1,085,300 |
| Aug 1, 2025 | 452.00 | 500.00 | 452.00 | 490.00 | 490.00 | 8.89% | 385,000 |
| Jul 31, 2025 | 450.00 | 454.00 | 450.00 | 450.00 | 450.00 | - | 37,200 |
| Jul 30, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 6,600 |
| Jul 29, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 200 |
| Jul 28, 2025 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | - | 3,800 |
| Jul 25, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.45% | 1,500 |
| Jul 24, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - | 5,900 |
| Jul 23, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - | 100 |
| Jul 22, 2025 | 450.00 | 452.00 | 448.00 | 448.00 | 448.00 | -0.44% | 19,600 |
| Jul 21, 2025 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | - | 15,300 |
| Jul 18, 2025 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | - | 5,600 |
| Jul 17, 2025 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 0.45% | 4,200 |
| Jul 16, 2025 | 446.00 | 448.00 | 446.00 | 448.00 | 448.00 | 0.45% | 1,800 |
| Jul 15, 2025 | 446.00 | 448.00 | 446.00 | 446.00 | 446.00 | - | 1,200 |
| Jul 14, 2025 | 446.00 | 448.00 | 446.00 | 446.00 | 446.00 | - | 10,200 |
| Jul 11, 2025 | 444.00 | 446.00 | 444.00 | 446.00 | 446.00 | 0.45% | 2,800 |
| Jul 10, 2025 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0.45% | 18,700 |
| Jul 9, 2025 | 440.00 | 442.00 | 440.00 | 442.00 | 442.00 | 0.91% | 37,000 |
| Jul 8, 2025 | 442.00 | 446.00 | 438.00 | 438.00 | 438.00 | -0.45% | 84,800 |
| Jul 7, 2025 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | -0.45% | 42,500 |
| Jul 4, 2025 | 444.00 | 446.00 | 428.00 | 442.00 | 442.00 | -0.90% | 211,800 |
| Jul 3, 2025 | 428.00 | 500.00 | 426.00 | 446.00 | 446.00 | 5.19% | 569,100 |
| Jul 2, 2025 | 426.00 | 426.00 | 424.00 | 424.00 | 424.00 | 0.47% | 16,700 |
| Jul 1, 2025 | 420.00 | 424.00 | 420.00 | 422.00 | 422.00 | 1.44% | 48,800 |
| Jun 30, 2025 | 410.00 | 416.00 | 410.00 | 416.00 | 416.00 | 2.46% | 44,900 |
| Jun 26, 2025 | 410.00 | 412.00 | 406.00 | 406.00 | 406.00 | -0.98% | 76,100 |
| Jun 25, 2025 | 424.00 | 424.00 | 410.00 | 410.00 | 410.00 | -3.30% | 260,600 |
| Jun 24, 2025 | 428.00 | 525.00 | 404.00 | 424.00 | 424.00 | 0.47% | 1,712,700 |
| Jun 23, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | 1,800 |
| Jun 20, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | 16,900 |
| Jun 19, 2025 | 426.00 | 426.00 | 422.00 | 422.00 | 422.00 | -0.47% | 59,400 |
| Jun 18, 2025 | 424.00 | 426.00 | 422.00 | 424.00 | 424.00 | - | 72,800 |