Price History - DUTI

Kembali ke Company
Ticker: DUTI
Company: Duta Pertiwi Tbk
Date Open High Low Close Volume Value
04-Aug-2026 4,290.00 4,290.00 4,290.00 4,290.00 1,000 0
03-Aug-2026 4,290.00 4,290.00 4,290.00 4,290.00 4,200 0
31-Jul-2026 4,290.00 4,290.00 4,050.00 4,290.00 1,500 0
30-Jul-2026 4,290.00 4,290.00 4,290.00 4,290.00 5,000 0
29-Jul-2026 4,290.00 4,290.00 4,290.00 4,290.00 2,200 0
28-Jul-2026 4,100.00 4,290.00 4,100.00 4,290.00 5,400 0
27-Jul-2026 4,290.00 4,290.00 4,290.00 4,290.00 2,100 0
24-Jul-2026 4,290.00 4,290.00 4,290.00 4,290.00 0 0
23-Jul-2026 4,290.00 4,290.00 4,290.00 4,290.00 2,300 0
22-Jul-2026 4,250.00 4,250.00 4,250.00 4,250.00 500 0
21-Jul-2026 4,220.00 4,220.00 4,220.00 4,220.00 9,900 0
20-Jul-2026 4,180.00 4,220.00 4,180.00 4,220.00 3,000 0
17-Jul-2026 4,090.00 4,180.00 4,020.00 4,180.00 700 0
16-Jul-2026 4,090.00 4,090.00 4,090.00 4,090.00 3,200 0
15-Jul-2026 4,090.00 4,090.00 4,090.00 4,090.00 9,500 0
14-Jul-2026 4,090.00 4,090.00 4,090.00 4,090.00 0 0
13-Jul-2026 3,960.00 4,090.00 3,960.00 4,090.00 1,500 0
10-Jul-2026 4,100.00 4,100.00 4,100.00 4,100.00 0 0
09-Jul-2026 4,100.00 4,100.00 4,100.00 4,100.00 300 0
08-Jul-2026 4,100.00 4,100.00 4,100.00 4,100.00 500 0
07-Jul-2026 4,050.00 4,100.00 4,050.00 4,100.00 200 0
06-Jul-2026 4,050.00 4,050.00 4,050.00 4,050.00 500 0
03-Jul-2026 4,050.00 4,050.00 4,000.00 4,050.00 1,000 0
02-Jul-2026 4,050.00 4,050.00 4,050.00 4,050.00 100 0
01-Jul-2026 4,180.00 4,180.00 4,050.00 4,050.00 300 0
30-Jun-2026 4,200.00 4,200.00 4,200.00 4,200.00 0 0
29-Jun-2026 4,430.00 4,430.00 4,180.00 4,200.00 2,700 0
26-Jun-2026 4,510.00 4,510.00 4,450.00 4,450.00 5,500 0
25-Jun-2026 4,500.00 4,510.00 4,500.00 4,510.00 8,400 0
24-Jun-2026 4,480.00 4,490.00 4,480.00 4,480.00 5,800 0
23-Jun-2026 4,360.00 4,420.00 4,360.00 4,420.00 12,500 0
22-Jun-2026 4,250.00 4,360.00 4,250.00 4,360.00 2,000 0
19-Jun-2026 4,250.00 4,250.00 4,250.00 4,250.00 700 0
18-Jun-2026 4,230.00 4,230.00 4,230.00 4,230.00 1,200 0
17-Jun-2026 4,100.00 4,230.00 4,100.00 4,230.00 2,100 0
15-Jun-2026 4,000.00 4,000.00 4,000.00 4,000.00 500 0
12-Jun-2026 4,000.00 4,000.00 4,000.00 4,000.00 0 0
11-Jun-2026 4,010.00 4,010.00 4,000.00 4,000.00 700 0
10-Jun-2026 4,000.00 4,000.00 4,000.00 4,000.00 100 0
09-Jun-2026 4,000.00 4,000.00 4,000.00 4,000.00 600 0
08-Jun-2026 4,050.00 4,050.00 4,000.00 4,050.00 2,300 0
05-Jun-2026 4,100.00 4,100.00 4,100.00 4,100.00 100 0
04-Jun-2026 4,100.00 4,100.00 4,100.00 4,100.00 0 0
03-Jun-2026 4,100.00 4,100.00 4,100.00 4,100.00 2,600 0
02-Jun-2026 4,100.00 4,100.00 4,100.00 4,100.00 1,600 0
29-May-2026 4,100.00 4,100.00 4,100.00 4,100.00 6,600 0
28-May-2026 4,330.00 4,330.00 4,330.00 4,330.00 0 0
27-May-2026 4,330.00 4,330.00 4,330.00 4,330.00 0 0
26-May-2026 4,100.00 4,340.00 4,100.00 4,330.00 900 0
25-May-2026 4,340.00 4,380.00 4,340.00 4,340.00 4,300 0
22-May-2026 4,280.00 4,280.00 4,060.00 4,100.00 300 0
21-May-2026 4,280.00 4,330.00 4,280.00 4,330.00 2,400 0
20-May-2026 4,100.00 4,100.00 4,100.00 4,100.00 8,800 0
19-May-2026 4,100.00 4,100.00 4,100.00 4,100.00 1,300 0
18-May-2026 4,200.00 4,200.00 4,200.00 4,200.00 1,400 0
15-May-2026 4,200.00 4,200.00 4,200.00 4,200.00 0 0
14-May-2026 4,200.00 4,200.00 4,200.00 4,200.00 0 0
13-May-2026 4,100.00 4,200.00 4,100.00 4,200.00 300 0
12-May-2026 4,100.00 4,100.00 4,100.00 4,100.00 100 0
11-May-2026 4,100.00 4,100.00 4,100.00 4,100.00 10,200 0
08-May-2026 4,300.00 4,300.00 4,060.00 4,100.00 800 0
07-May-2026 4,330.00 4,330.00 4,300.00 4,300.00 300 0
06-May-2026 4,330.00 4,330.00 4,330.00 4,330.00 100 0
05-May-2026 4,250.00 4,250.00 4,250.00 4,250.00 600 0
04-May-2026 4,270.00 4,270.00 4,250.00 4,250.00 600 0
30-Apr-2026 4,200.00 4,280.00 4,200.00 4,280.00 6,600 0
29-Apr-2026 4,090.00 4,090.00 4,080.00 4,090.00 1,900 0
28-Apr-2026 4,100.00 4,100.00 4,090.00 4,090.00 900 0
27-Apr-2026 4,100.00 4,200.00 4,100.00 4,110.00 1,400 0
24-Apr-2026 4,150.00 4,200.00 4,100.00 4,100.00 1,100 0
23-Apr-2026 4,100.00 4,200.00 4,020.00 4,100.00 4,900 0
22-Apr-2026 4,150.00 4,150.00 4,100.00 4,150.00 2,400 0
21-Apr-2026 4,150.00 4,220.00 4,150.00 4,220.00 11,000 0
20-Apr-2026 4,080.00 4,160.00 3,920.00 3,920.00 18,500 0
17-Apr-2026 4,110.00 4,200.00 4,050.00 4,050.00 8,100 0
16-Apr-2026 4,330.00 4,330.00 4,110.00 4,110.00 1,600 0
15-Apr-2026 4,250.00 4,250.00 4,230.00 4,230.00 200 0
14-Apr-2026 4,200.00 4,300.00 4,100.00 4,210.00 1,800 0
13-Apr-2026 4,210.00 4,210.00 4,200.00 4,200.00 400 0
10-Apr-2026 4,060.00 4,190.00 4,030.00 4,160.00 600 0
09-Apr-2026 4,080.00 4,130.00 4,070.00 4,130.00 1,800 0
08-Apr-2026 4,150.00 4,190.00 4,050.00 4,080.00 2,300 0
07-Apr-2026 4,050.00 4,220.00 4,050.00 4,220.00 1,400 0
06-Apr-2026 4,190.00 4,510.00 4,020.00 4,020.00 6,000 0
02-Apr-2026 4,110.00 4,110.00 4,110.00 4,110.00 200 0
01-Apr-2026 4,190.00 4,290.00 4,190.00 4,190.00 600 0
31-Mar-2026 4,000.00 4,200.00 4,000.00 4,190.00 2,900 0
30-Mar-2026 4,350.00 4,350.00 4,350.00 4,350.00 200 0
27-Mar-2026 4,390.00 4,390.00 4,200.00 4,350.00 1,200 0
26-Mar-2026 4,260.00 4,390.00 4,250.00 4,390.00 4,300 0
25-Mar-2026 4,340.00 4,340.00 4,250.00 4,250.00 24,000 0
17-Mar-2026 4,460.00 4,460.00 4,280.00 4,280.00 10,000 0
16-Mar-2026 4,950.00 4,950.00 4,280.00 4,460.00 95,300 0
13-Mar-2026 4,030.00 4,880.00 4,030.00 4,880.00 156,300 0
12-Mar-2026 3,910.00 3,910.00 3,910.00 3,910.00 100 0
11-Mar-2026 3,970.00 4,050.00 3,930.00 3,930.00 500 0
10-Mar-2026 3,860.00 3,900.00 3,860.00 3,900.00 2,900 0
09-Mar-2026 3,850.00 3,950.00 3,830.00 3,860.00 28,800 0
06-Mar-2026 3,960.00 3,960.00 3,850.00 3,850.00 6,400 0
05-Mar-2026 3,960.00 3,960.00 3,920.00 3,930.00 400 0