PT Destinasi Tirta Nusantara Tbk (IDX:PDES)
Indonesia · Delayed Price · Currency is IDR 396.00
-6.00 (-1.49%)
Jul 21, 2026, 1:30 PM WIB
IDX:PDES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 402.00 | 404.00 | 402.00 | 402.00 | 402.00 | - | 500 |
| Jul 17, 2026 | 404.00 | 404.00 | 402.00 | 402.00 | 402.00 | -0.50% | 4,000 |
| Jul 16, 2026 | 404.00 | 406.00 | 390.00 | 404.00 | 404.00 | -0.49% | 1,200 |
| Jul 15, 2026 | 406.00 | 406.00 | 404.00 | 406.00 | 406.00 | - | 1,500 |
| Jul 14, 2026 | 400.00 | 406.00 | 398.00 | 406.00 | 406.00 | 1.50% | 1,800 |
| Jul 13, 2026 | 408.00 | 408.00 | 398.00 | 400.00 | 400.00 | -1.96% | 11,300 |
| Jul 10, 2026 | 400.00 | 410.00 | 400.00 | 408.00 | 408.00 | -0.49% | 23,300 |
| Jul 9, 2026 | 410.00 | 410.00 | 392.00 | 410.00 | 410.00 | - | 28,100 |
| Jul 8, 2026 | 404.00 | 410.00 | 390.00 | 410.00 | 410.00 | 1.49% | 32,200 |
| Jul 7, 2026 | 424.00 | 424.00 | 402.00 | 404.00 | 404.00 | -3.81% | 56,200 |
| Jul 6, 2026 | 448.00 | 448.00 | 402.00 | 420.00 | 420.00 | 2.94% | 38,800 |
| Jul 3, 2026 | 416.00 | 424.00 | 408.00 | 408.00 | 408.00 | -2.39% | 38,100 |
| Jul 2, 2026 | 450.00 | 452.00 | 396.00 | 418.00 | 418.00 | -7.52% | 219,600 |
| Jun 25, 2026 | 450.00 | 452.00 | 450.00 | 452.00 | 452.00 | - | 6,200 |
| Jun 24, 2026 | 468.00 | 472.00 | 414.00 | 452.00 | 452.00 | -7.00% | 45,000 |
| Jun 22, 2026 | 488.00 | 488.00 | 486.00 | 486.00 | 486.00 | -0.82% | 300 |
| Jun 19, 2026 | 480.00 | 490.00 | 470.00 | 490.00 | 490.00 | -1.61% | 7,000 |
| Jun 18, 2026 | 510.00 | 510.00 | 470.00 | 498.00 | 498.00 | -0.40% | 2,800 |
| 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 |