PT Destinasi Tirta Nusantara Tbk (IDX:PDES)
Indonesia · Delayed Price · Currency is IDR 390.00
-6.00 (-1.52%)
Sep 2, 2026, 1:38 PM WIB
IDX:PDES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 400.00 | 408.00 | 392.00 | 408.00 | 408.00 | 2.00% | 477,200 |
| Jul 28, 2026 | 390.00 | 400.00 | 388.00 | 400.00 | 400.00 | 2.56% | 8,400 |
| Jul 27, 2026 | 392.00 | 398.00 | 390.00 | 390.00 | 390.00 | -1.02% | 5,300 |
| Jul 24, 2026 | 400.00 | 400.00 | 390.00 | 394.00 | 394.00 | -1.99% | 5,700 |
| Jul 23, 2026 | 398.00 | 402.00 | 390.00 | 402.00 | 402.00 | 0.50% | 29,800 |
| Jul 22, 2026 | 396.00 | 404.00 | 392.00 | 400.00 | 400.00 | 1.01% | 127,200 |
| Jul 21, 2026 | 404.00 | 404.00 | 394.00 | 396.00 | 396.00 | -1.49% | 12,300 |
| 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 |