PT Destinasi Tirta Nusantara Tbk (IDX:PDES)
Indonesia · Delayed Price · Currency is IDR 500.00
-5.00 (-0.99%)
Apr 24, 2026, 4:00 PM WIB
IDX:PDES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | -0.99% | 2,500 |
| Apr 23, 2026 | 510.00 | 515.00 | 496.00 | 505.00 | 505.00 | -1.94% | 238,000 |
| Apr 22, 2026 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | - | 39,300 |
| Apr 21, 2026 | 505.00 | 515.00 | 500.00 | 515.00 | 515.00 | 1.98% | 83,100 |
| Apr 20, 2026 | 525.00 | 525.00 | 500.00 | 505.00 | 505.00 | -3.81% | 466,400 |
| Apr 17, 2026 | 515.00 | 525.00 | 500.00 | 525.00 | 525.00 | 1.94% | 750,500 |
| Apr 16, 2026 | 515.00 | 525.00 | 515.00 | 515.00 | 515.00 | - | 1,500 |
| Apr 15, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | -0.96% | 2,600 |
| Apr 14, 2026 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | -1.89% | 27,100 |
| Apr 13, 2026 | 500.00 | 530.00 | 498.00 | 530.00 | 530.00 | 3.92% | 187,000 |
| Apr 10, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 1,200 |
| Apr 9, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | -0.97% | 36,700 |
| Apr 8, 2026 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 10,600 |
| Apr 7, 2026 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | - | 2,000 |
| Apr 6, 2026 | 525.00 | 530.00 | 500.00 | 515.00 | 515.00 | - | 2,055,300 |
| Apr 2, 2026 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | 0.98% | 1,900 |
| Apr 1, 2026 | 530.00 | 530.00 | 500.00 | 510.00 | 510.00 | -3.77% | 986,700 |
| Mar 31, 2026 | 510.00 | 530.00 | 500.00 | 530.00 | 530.00 | 3.92% | 79,300 |
| Mar 30, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -2.86% | 19,500 |
| Mar 27, 2026 | 515.00 | 535.00 | 510.00 | 525.00 | 525.00 | -2.78% | 2,600 |
| Mar 26, 2026 | 515.00 | 540.00 | 515.00 | 540.00 | 540.00 | -3.57% | 36,300 |
| Mar 25, 2026 | 510.00 | 560.00 | 510.00 | 560.00 | 560.00 | 5.66% | 54,000 |
| Mar 17, 2026 | 515.00 | 530.00 | 505.00 | 530.00 | 530.00 | 0.95% | 67,900 |
| Mar 16, 2026 | 515.00 | 530.00 | 510.00 | 525.00 | 525.00 | 2.94% | 30,600 |
| Mar 13, 2026 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -3.77% | 64,400 |
| Mar 12, 2026 | 515.00 | 535.00 | 510.00 | 530.00 | 530.00 | - | 33,200 |
| Mar 11, 2026 | 515.00 | 535.00 | 515.00 | 530.00 | 530.00 | -0.93% | 31,300 |
| Mar 10, 2026 | 515.00 | 535.00 | 515.00 | 535.00 | 535.00 | -0.93% | 46,500 |
| Mar 9, 2026 | 570.00 | 570.00 | 515.00 | 540.00 | 540.00 | -3.57% | 61,000 |
| Mar 6, 2026 | 525.00 | 560.00 | 525.00 | 560.00 | 560.00 | 4.67% | 9,000 |
| Mar 5, 2026 | 535.00 | 540.00 | 535.00 | 535.00 | 535.00 | 3.88% | 300 |
| Mar 4, 2026 | 525.00 | 540.00 | 515.00 | 515.00 | 515.00 | -1.90% | 5,000 |
| Mar 3, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -1.87% | 33,700 |
| Mar 2, 2026 | 540.00 | 550.00 | 520.00 | 535.00 | 535.00 | -0.93% | 50,200 |
| Feb 27, 2026 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 1.89% | 184,100 |
| Feb 26, 2026 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | - | 10,300 |
| Feb 25, 2026 | 550.00 | 550.00 | 525.00 | 530.00 | 530.00 | -3.64% | 100,700 |
| Feb 24, 2026 | 535.00 | 550.00 | 525.00 | 550.00 | 550.00 | 2.80% | 34,800 |
| Feb 23, 2026 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | -0.93% | 29,100 |
| Feb 20, 2026 | 530.00 | 545.00 | 525.00 | 540.00 | 540.00 | 2.86% | 39,800 |
| Feb 19, 2026 | 540.00 | 545.00 | 525.00 | 525.00 | 525.00 | -4.55% | 9,700 |
| Feb 18, 2026 | 530.00 | 550.00 | 525.00 | 550.00 | 550.00 | - | 46,400 |
| Feb 13, 2026 | 545.00 | 550.00 | 525.00 | 550.00 | 550.00 | 3.77% | 59,900 |
| Feb 12, 2026 | 540.00 | 545.00 | 525.00 | 530.00 | 530.00 | -1.85% | 15,200 |
| Feb 11, 2026 | 550.00 | 560.00 | 535.00 | 540.00 | 540.00 | -0.92% | 143,800 |
| Feb 10, 2026 | 580.00 | 580.00 | 545.00 | 545.00 | 545.00 | -7.63% | 134,700 |
| Feb 9, 2026 | 525.00 | 590.00 | 525.00 | 590.00 | 590.00 | 6.31% | 77,100 |
| Feb 6, 2026 | 540.00 | 575.00 | 535.00 | 555.00 | 555.00 | -4.31% | 32,600 |
| Feb 5, 2026 | 540.00 | 585.00 | 540.00 | 580.00 | 580.00 | -2.52% | 19,300 |
| Feb 4, 2026 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | -0.83% | 1,200 |