PT Destinasi Tirta Nusantara Tbk (IDX:PDES)
Indonesia · Delayed Price · Currency is IDR 374.00
-4.00 (-1.06%)
Oct 9, 2026, 3:49 PM WIB
IDX:PDES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 370.00 | 376.00 | 364.00 | 374.00 | 374.00 | -1.06% | 38,300 |
| Oct 8, 2026 | 380.00 | 380.00 | 364.00 | 378.00 | 378.00 | -0.53% | 53,400 |
| Oct 7, 2026 | 382.00 | 382.00 | 378.00 | 380.00 | 380.00 | -0.52% | 2,600 |
| Oct 6, 2026 | 382.00 | 382.00 | 370.00 | 382.00 | 382.00 | - | 77,200 |
| Oct 5, 2026 | 370.00 | 384.00 | 366.00 | 382.00 | 382.00 | 3.24% | 40,300 |
| Oct 2, 2026 | 382.00 | 382.00 | 370.00 | 370.00 | 370.00 | -3.14% | 5,900 |
| Oct 1, 2026 | 382.00 | 382.00 | 370.00 | 382.00 | 382.00 | - | 9,900 |
| Sep 30, 2026 | 376.00 | 382.00 | 368.00 | 382.00 | 382.00 | 1.60% | 63,000 |
| Sep 29, 2026 | 370.00 | 376.00 | 368.00 | 376.00 | 376.00 | -1.57% | 23,900 |
| Sep 28, 2026 | 372.00 | 382.00 | 370.00 | 382.00 | 382.00 | 2.14% | 36,700 |
| Sep 25, 2026 | 372.00 | 380.00 | 370.00 | 374.00 | 374.00 | -1.58% | 7,800 |
| Sep 24, 2026 | 384.00 | 384.00 | 370.00 | 380.00 | 380.00 | -1.04% | 49,600 |
| Sep 23, 2026 | 380.00 | 384.00 | 376.00 | 384.00 | 384.00 | 1.05% | 27,100 |
| Sep 22, 2026 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 1.60% | 70,300 |
| Sep 21, 2026 | 390.00 | 390.00 | 374.00 | 374.00 | 374.00 | -4.10% | 6,500 |
| Sep 18, 2026 | 388.00 | 390.00 | 380.00 | 390.00 | 390.00 | 0.52% | 131,600 |
| Sep 17, 2026 | 370.00 | 390.00 | 370.00 | 388.00 | 388.00 | 3.19% | 1,594,500 |
| Sep 16, 2026 | 376.00 | 376.00 | 370.00 | 376.00 | 376.00 | - | 150,400 |
| Sep 15, 2026 | 378.00 | 378.00 | 370.00 | 376.00 | 376.00 | 1.08% | 124,200 |
| Sep 14, 2026 | 386.00 | 386.00 | 370.00 | 372.00 | 372.00 | -3.13% | 387,200 |
| Sep 11, 2026 | 386.00 | 386.00 | 374.00 | 384.00 | 384.00 | -0.52% | 77,300 |
| Sep 10, 2026 | 386.00 | 388.00 | 370.00 | 386.00 | 386.00 | 0.52% | 1,094,600 |
| Sep 9, 2026 | 378.00 | 384.00 | 370.00 | 384.00 | 384.00 | 1.05% | 183,000 |
| Sep 8, 2026 | 382.00 | 382.00 | 372.00 | 380.00 | 380.00 | -0.52% | 302,800 |
| Sep 7, 2026 | 384.00 | 384.00 | 372.00 | 382.00 | 382.00 | -0.52% | 127,200 |
| Sep 4, 2026 | 388.00 | 388.00 | 378.00 | 384.00 | 384.00 | -1.54% | 280,100 |
| Sep 3, 2026 | 394.00 | 394.00 | 380.00 | 390.00 | 390.00 | -1.02% | 327,900 |
| Sep 2, 2026 | 396.00 | 396.00 | 380.00 | 394.00 | 394.00 | -0.51% | 2,192,700 |
| Sep 1, 2026 | 390.00 | 396.00 | 380.00 | 396.00 | 396.00 | 1.54% | 259,700 |
| Aug 31, 2026 | 400.00 | 400.00 | 368.00 | 390.00 | 390.00 | 1.56% | 1,634,300 |
| Aug 28, 2026 | 410.00 | 410.00 | 378.00 | 384.00 | 384.00 | -6.34% | 1,190,600 |
| Aug 27, 2026 | 362.00 | 410.00 | 362.00 | 410.00 | 410.00 | 7.89% | 535,900 |
| Aug 26, 2026 | 378.00 | 384.00 | 356.00 | 380.00 | 380.00 | - | 78,500 |
| Aug 24, 2026 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | - | 38,200 |
| Aug 21, 2026 | 390.00 | 390.00 | 362.00 | 380.00 | 380.00 | - | 58,300 |
| Aug 20, 2026 | 370.00 | 380.00 | 356.00 | 380.00 | 380.00 | 2.70% | 361,900 |
| Aug 19, 2026 | 384.00 | 384.00 | 370.00 | 370.00 | 370.00 | -3.65% | 350,800 |
| Aug 18, 2026 | 386.00 | 386.00 | 380.00 | 384.00 | 384.00 | -2.04% | 22,600 |
| Aug 14, 2026 | 390.00 | 392.00 | 378.00 | 392.00 | 392.00 | -0.51% | 40,100 |
| Aug 13, 2026 | 396.00 | 396.00 | 380.00 | 394.00 | 394.00 | -0.51% | 308,000 |
| Aug 12, 2026 | 422.00 | 422.00 | 396.00 | 396.00 | 396.00 | -5.26% | 204,500 |
| Aug 11, 2026 | 422.00 | 440.00 | 394.00 | 418.00 | 418.00 | -0.95% | 455,900 |
| Aug 10, 2026 | 424.00 | 498.00 | 412.00 | 422.00 | 422.00 | - | 1,178,900 |
| Aug 7, 2026 | 550.00 | 590.00 | 420.00 | 422.00 | 422.00 | -10.97% | 2,935,000 |
| Aug 6, 2026 | 452.00 | 474.00 | 434.00 | 474.00 | 474.00 | 24.74% | 1,023,000 |
| Aug 5, 2026 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 2.70% | 7,200 |
| Aug 4, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.54% | 2,500 |
| Aug 3, 2026 | 374.00 | 374.00 | 372.00 | 372.00 | 372.00 | -0.53% | 38,600 |
| Jul 31, 2026 | 426.00 | 426.00 | 374.00 | 374.00 | 374.00 | -9.66% | 78,300 |
| Jul 30, 2026 | 408.00 | 414.00 | 392.00 | 414.00 | 414.00 | 1.47% | 273,700 |