Price History - DPNS

Kembali ke Company
Ticker: DPNS
Company: Duta Pertiwi Nusantara Tbk
Date Open High Low Close Volume Value
09-Mar-2026 310.00 310.00 310.00 310.00 0 0
06-Mar-2026 310.00 310.00 310.00 310.00 0 0
05-Mar-2026 310.00 310.00 310.00 310.00 0 0
04-Mar-2026 310.00 310.00 310.00 310.00 0 0
03-Mar-2026 310.00 310.00 310.00 310.00 0 0
02-Mar-2026 310.00 310.00 310.00 310.00 0 0
27-Feb-2026 310.00 310.00 310.00 310.00 0 0
26-Feb-2026 310.00 310.00 310.00 310.00 0 0
25-Feb-2026 310.00 310.00 310.00 310.00 0 0
24-Feb-2026 310.00 310.00 310.00 310.00 0 0
23-Feb-2026 310.00 310.00 310.00 310.00 0 0
20-Feb-2026 310.00 310.00 310.00 310.00 0 0
19-Feb-2026 310.00 310.00 310.00 310.00 0 0
18-Feb-2026 310.00 310.00 310.00 310.00 0 0
13-Feb-2026 310.00 310.00 310.00 310.00 0 0
12-Feb-2026 310.00 310.00 310.00 310.00 0 0
11-Feb-2026 310.00 310.00 310.00 310.00 0 0
10-Feb-2026 310.00 310.00 310.00 310.00 0 0
09-Feb-2026 310.00 310.00 310.00 310.00 0 0
06-Feb-2026 310.00 310.00 310.00 310.00 0 0
05-Feb-2026 310.00 310.00 310.00 310.00 0 0
04-Feb-2026 310.00 310.00 310.00 310.00 0 0
03-Feb-2026 310.00 310.00 310.00 310.00 0 0
02-Feb-2026 310.00 310.00 310.00 310.00 0 0
30-Jan-2026 310.00 310.00 310.00 310.00 0 0
29-Jan-2026 310.00 310.00 310.00 310.00 0 0
28-Jan-2026 310.00 310.00 310.00 310.00 0 0
27-Jan-2026 310.00 310.00 310.00 310.00 0 0
26-Jan-2026 310.00 310.00 310.00 310.00 0 0
23-Jan-2026 310.00 310.00 310.00 310.00 0 0
22-Jan-2026 310.00 310.00 310.00 310.00 0 0
21-Jan-2026 310.00 310.00 310.00 310.00 0 0
20-Jan-2026 310.00 310.00 310.00 310.00 0 0
19-Jan-2026 310.00 310.00 310.00 310.00 0 0
15-Jan-2026 310.00 310.00 310.00 310.00 0 0
14-Jan-2026 310.00 310.00 310.00 310.00 0 0
13-Jan-2026 310.00 310.00 310.00 310.00 0 0
12-Jan-2026 310.00 310.00 310.00 310.00 0 0
09-Jan-2026 310.00 310.00 310.00 310.00 0 0
08-Jan-2026 310.00 310.00 310.00 310.00 0 0
07-Jan-2026 310.00 310.00 310.00 310.00 0 0
06-Jan-2026 310.00 310.00 310.00 310.00 0 0
05-Jan-2026 310.00 310.00 310.00 310.00 0 0
02-Jan-2026 310.00 310.00 310.00 310.00 0 0
30-Dec-2025 310.00 310.00 310.00 310.00 0 0
29-Dec-2025 310.00 310.00 310.00 310.00 0 0
24-Dec-2025 310.00 310.00 310.00 310.00 0 0
23-Dec-2025 310.00 310.00 310.00 310.00 0 0
22-Dec-2025 310.00 310.00 310.00 310.00 0 0
19-Dec-2025 310.00 310.00 310.00 310.00 0 0
18-Dec-2025 310.00 310.00 310.00 310.00 0 0
17-Dec-2025 310.00 310.00 310.00 310.00 0 0
16-Dec-2025 310.00 310.00 310.00 310.00 0 0
15-Dec-2025 310.00 310.00 310.00 310.00 0 0
12-Dec-2025 310.00 310.00 310.00 310.00 0 0
11-Dec-2025 310.00 310.00 310.00 310.00 0 0
10-Dec-2025 310.00 310.00 310.00 310.00 0 0
09-Dec-2025 310.00 310.00 310.00 310.00 0 0
08-Dec-2025 310.00 310.00 310.00 310.00 0 0
05-Dec-2025 310.00 310.00 310.00 310.00 0 0
04-Dec-2025 310.00 310.00 310.00 310.00 0 0
03-Dec-2025 310.00 310.00 310.00 310.00 0 0
02-Dec-2025 310.00 310.00 310.00 310.00 0 0
01-Dec-2025 310.00 310.00 310.00 310.00 0 0
28-Nov-2025 310.00 310.00 310.00 310.00 0 0
27-Nov-2025 310.00 310.00 310.00 310.00 0 0
26-Nov-2025 310.00 310.00 310.00 310.00 0 0
25-Nov-2025 310.00 310.00 310.00 310.00 0 0
24-Nov-2025 310.00 310.00 310.00 310.00 0 0
21-Nov-2025 310.00 310.00 310.00 310.00 0 0
20-Nov-2025 310.00 310.00 310.00 310.00 0 0
19-Nov-2025 310.00 310.00 310.00 310.00 0 0
18-Nov-2025 310.00 310.00 310.00 310.00 0 0
17-Nov-2025 310.00 310.00 310.00 310.00 0 0
14-Nov-2025 310.00 310.00 310.00 310.00 0 0
13-Nov-2025 310.00 310.00 310.00 310.00 0 0
12-Nov-2025 310.00 310.00 310.00 310.00 0 0
11-Nov-2025 310.00 310.00 310.00 310.00 0 0
10-Nov-2025 310.00 310.00 310.00 310.00 0 0
07-Nov-2025 310.00 310.00 310.00 310.00 0 0
06-Nov-2025 310.00 310.00 310.00 310.00 0 0
05-Nov-2025 310.00 310.00 310.00 310.00 0 0
04-Nov-2025 310.00 310.00 310.00 310.00 0 0
03-Nov-2025 310.00 310.00 310.00 310.00 0 0
31-Oct-2025 310.00 310.00 310.00 310.00 0 0
30-Oct-2025 306.00 320.00 306.00 310.00 272,500 0
29-Oct-2025 312.00 318.00 298.00 306.00 84,400 0
28-Oct-2025 308.00 312.00 308.00 310.00 122,400 0
27-Oct-2025 310.00 310.00 308.00 308.00 272,500 0
24-Oct-2025 308.00 334.00 296.00 310.00 1,052,900 0
23-Oct-2025 332.00 332.00 298.00 300.00 315,900 0
22-Oct-2025 290.00 320.00 290.00 310.00 975,200 0
21-Oct-2025 286.00 302.00 286.00 290.00 163,700 0
20-Oct-2025 286.00 298.00 284.00 286.00 183,700 0
17-Oct-2025 292.00 292.00 278.00 286.00 412,500 0
16-Oct-2025 296.00 306.00 288.00 292.00 143,100 0
15-Oct-2025 290.00 322.00 288.00 296.00 402,000 0
14-Oct-2025 300.00 306.00 290.00 290.00 115,900 0
13-Oct-2025 300.00 300.00 288.00 298.00 171,800 0
10-Oct-2025 306.00 306.00 290.00 300.00 281,400 0