Price History - DUTI

Kembali ke Company
Ticker: DUTI
Company: Duta Pertiwi Tbk
Date Open High Low Close Volume Value
09-Oct-2026 4,460.00 4,800.00 4,430.00 4,800.00 3,800 0
08-Oct-2026 4,760.00 4,760.00 4,760.00 4,760.00 0 0
07-Oct-2026 4,760.00 4,760.00 4,760.00 4,760.00 100 0
06-Oct-2026 4,560.00 4,560.00 4,560.00 4,560.00 200 0
05-Oct-2026 4,690.00 4,700.00 4,350.00 4,560.00 5,900 0
02-Oct-2026 4,700.00 4,700.00 4,700.00 4,700.00 0 0
01-Oct-2026 4,700.00 4,700.00 4,700.00 4,700.00 0 0
30-Sep-2026 4,700.00 4,700.00 4,700.00 4,700.00 0 0
29-Sep-2026 4,500.00 4,700.00 4,500.00 4,700.00 400 0
28-Sep-2026 4,820.00 4,820.00 4,800.00 4,800.00 600 0
25-Sep-2026 4,790.00 4,790.00 4,790.00 4,790.00 100 0
24-Sep-2026 4,790.00 4,790.00 4,790.00 4,790.00 200 0
23-Sep-2026 4,790.00 4,790.00 4,790.00 4,790.00 0 0
22-Sep-2026 4,790.00 4,790.00 4,790.00 4,790.00 100 0
21-Sep-2026 4,800.00 4,800.00 4,800.00 4,800.00 100 0
18-Sep-2026 4,800.00 4,800.00 4,800.00 4,800.00 0 0
17-Sep-2026 4,770.00 4,800.00 4,770.00 4,800.00 1,100 0
16-Sep-2026 4,770.00 4,770.00 4,770.00 4,770.00 200 0
15-Sep-2026 4,770.00 4,770.00 4,770.00 4,770.00 400 0
14-Sep-2026 4,770.00 4,770.00 4,770.00 4,770.00 0 0
11-Sep-2026 4,770.00 4,770.00 4,500.00 4,770.00 1,400 0
10-Sep-2026 4,380.00 4,800.00 4,380.00 4,790.00 800 0
09-Sep-2026 4,800.00 4,800.00 4,800.00 4,800.00 0 0
08-Sep-2026 4,800.00 4,800.00 4,800.00 4,800.00 1,300 0
07-Sep-2026 4,790.00 4,800.00 4,790.00 4,800.00 400 0
04-Sep-2026 4,800.00 4,800.00 4,800.00 4,800.00 100 0
03-Sep-2026 4,800.00 4,800.00 4,800.00 4,800.00 500 0
02-Sep-2026 4,800.00 4,800.00 4,800.00 4,800.00 400 0
01-Sep-2026 4,800.00 4,800.00 4,800.00 4,800.00 1,200 0
31-Aug-2026 4,820.00 4,820.00 4,810.00 4,820.00 1,400 0
28-Aug-2026 4,810.00 4,820.00 4,810.00 4,820.00 300 0
27-Aug-2026 4,770.00 4,810.00 4,770.00 4,810.00 15,400 0
26-Aug-2026 4,790.00 4,800.00 4,790.00 4,800.00 600 0
25-Aug-2026 4,790.00 4,790.00 4,790.00 4,790.00 0 0
24-Aug-2026 4,790.00 4,790.00 4,790.00 4,790.00 10,100 0
21-Aug-2026 4,790.00 4,790.00 4,790.00 4,790.00 13,700 0
20-Aug-2026 4,790.00 4,790.00 4,790.00 4,790.00 3,100 0
19-Aug-2026 4,800.00 4,800.00 4,780.00 4,780.00 500 0
18-Aug-2026 4,420.00 4,570.00 4,420.00 4,570.00 8,500 0
14-Aug-2026 4,420.00 4,420.00 4,420.00 4,420.00 700 0
13-Aug-2026 4,300.00 4,300.00 4,300.00 4,300.00 200 0
12-Aug-2026 4,300.00 4,300.00 4,300.00 4,300.00 1,000 0
11-Aug-2026 4,300.00 4,300.00 4,300.00 4,300.00 1,900 0
10-Aug-2026 4,290.00 4,300.00 4,290.00 4,300.00 5,200 0
07-Aug-2026 4,290.00 4,290.00 4,290.00 4,290.00 200 0
06-Aug-2026 4,290.00 4,290.00 4,290.00 4,290.00 4,500 0
05-Aug-2026 4,290.00 4,290.00 4,290.00 4,290.00 500 0
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