PT Destinasi Tirta Nusantara Tbk (IDX:PDES)
Indonesia · Delayed Price · Currency is IDR 470.00
-28.00 (-5.62%)
Jun 19, 2026, 10:20 AM WIB
IDX:PDES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 510.00 | 510.00 | 488.00 | 510.00 | - | 2.00% | 300 |
| Jun 17, 2026 | 510.00 | 510.00 | 488.00 | 500.00 | 500.00 | 2.46% | 67,200 |
| Jun 15, 2026 | 458.00 | 525.00 | 458.00 | 488.00 | 488.00 | -4.31% | 93,400 |
| Jun 12, 2026 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.99% | 2,900 |
| Jun 11, 2026 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | 300 |
| Jun 10, 2026 | 442.00 | 510.00 | 442.00 | 505.00 | 505.00 | - | 1,400 |
| Jun 9, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 1.00% | 200 |
| Jun 8, 2026 | 510.00 | 510.00 | 462.00 | 500.00 | 500.00 | -1.96% | 5,400 |
| Jun 5, 2026 | 505.00 | 510.00 | 480.00 | 510.00 | 510.00 | 0.99% | 12,700 |
| Jun 4, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | 1,500 |
| Jun 3, 2026 | 510.00 | 510.00 | 488.00 | 505.00 | 505.00 | - | 1,100 |
| May 29, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -0.98% | 100 |
| May 26, 2026 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 7,300 |
| May 25, 2026 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | - | 2,800 |
| May 22, 2026 | 498.00 | 510.00 | 488.00 | 510.00 | 510.00 | - | 900 |
| May 21, 2026 | 500.00 | 510.00 | 498.00 | 510.00 | 510.00 | 0.20% | 5,000 |
| May 20, 2026 | 515.00 | 515.00 | 498.00 | 510.00 | 509.00 | -1.92% | 2,500 |
| May 19, 2026 | 500.00 | 520.00 | 494.00 | 520.00 | 518.98 | 4.00% | 72,100 |
| May 18, 2026 | 498.00 | 505.00 | 490.00 | 500.00 | 499.02 | - | 28,300 |
| May 13, 2026 | 515.00 | 515.00 | 490.00 | 500.00 | 499.02 | -0.99% | 157,700 |
| May 12, 2026 | 492.00 | 510.00 | 492.00 | 505.00 | 504.01 | 3.06% | 174,900 |
| May 11, 2026 | 500.00 | 510.00 | 490.00 | 490.00 | 489.04 | -3.92% | 95,400 |
| May 8, 2026 | 505.00 | 510.00 | 505.00 | 510.00 | 509.00 | -0.97% | 91,000 |
| May 7, 2026 | 515.00 | 515.00 | 500.00 | 515.00 | 513.99 | -0.96% | 328,300 |
| May 6, 2026 | 494.00 | 520.00 | 494.00 | 520.00 | 518.98 | 1.96% | 246,800 |
| May 5, 2026 | 492.00 | 510.00 | 492.00 | 510.00 | 509.00 | - | 4,300 |
| Apr 30, 2026 | 505.00 | 510.00 | 484.00 | 510.00 | 509.00 | - | 107,600 |
| Apr 28, 2026 | 492.00 | 510.00 | 490.00 | 510.00 | 509.00 | 2.00% | 1,500 |
| Apr 27, 2026 | 494.00 | 500.00 | 490.00 | 500.00 | 499.02 | - | 34,100 |
| Apr 24, 2026 | 505.00 | 505.00 | 496.00 | 500.00 | 499.02 | -0.99% | 2,500 |
| Apr 23, 2026 | 510.00 | 515.00 | 496.00 | 505.00 | 504.01 | -1.94% | 238,000 |
| Apr 22, 2026 | 500.00 | 515.00 | 500.00 | 515.00 | 513.99 | - | 39,300 |
| Apr 21, 2026 | 505.00 | 515.00 | 500.00 | 515.00 | 513.99 | 1.98% | 83,100 |
| Apr 20, 2026 | 525.00 | 525.00 | 500.00 | 505.00 | 504.01 | -3.81% | 466,400 |
| Apr 17, 2026 | 515.00 | 525.00 | 500.00 | 525.00 | 523.97 | 1.94% | 750,500 |
| Apr 16, 2026 | 515.00 | 525.00 | 515.00 | 515.00 | 513.99 | - | 1,500 |
| Apr 15, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 513.99 | -0.96% | 2,600 |
| Apr 14, 2026 | 525.00 | 525.00 | 510.00 | 520.00 | 518.98 | -1.89% | 27,100 |
| Apr 13, 2026 | 500.00 | 530.00 | 498.00 | 530.00 | 528.96 | 3.92% | 187,000 |
| Apr 10, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 509.00 | - | 1,200 |
| Apr 9, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 509.00 | -0.97% | 36,700 |
| Apr 8, 2026 | 505.00 | 515.00 | 505.00 | 515.00 | 513.99 | - | 10,600 |
| Apr 7, 2026 | 515.00 | 515.00 | 500.00 | 515.00 | 513.99 | - | 2,000 |
| Apr 6, 2026 | 525.00 | 530.00 | 500.00 | 515.00 | 513.99 | - | 2,055,300 |
| Apr 2, 2026 | 525.00 | 525.00 | 510.00 | 515.00 | 513.99 | 0.98% | 1,900 |
| Apr 1, 2026 | 530.00 | 530.00 | 500.00 | 510.00 | 509.00 | -3.77% | 986,700 |
| Mar 31, 2026 | 510.00 | 530.00 | 500.00 | 530.00 | 528.96 | 3.92% | 79,300 |
| Mar 30, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 509.00 | -2.86% | 19,500 |
| Mar 27, 2026 | 515.00 | 535.00 | 510.00 | 525.00 | 523.97 | -2.78% | 2,600 |
| Mar 26, 2026 | 515.00 | 540.00 | 515.00 | 540.00 | 538.94 | -3.57% | 36,300 |