Price History - DUTI

Kembali ke Company
Ticker: DUTI
Company: Duta Pertiwi Tbk
Date Open High Low Close Volume Value
30-Dec-2022 4,140.00 4,140.00 4,140.00 4,140.00 100 0
29-Dec-2022 3,980.00 4,100.00 3,980.00 4,100.00 500 0
28-Dec-2022 4,010.00 4,010.00 4,000.00 4,000.00 200 0
27-Dec-2022 4,090.00 4,140.00 4,090.00 4,140.00 1,300 0
26-Dec-2022 4,150.00 4,170.00 4,090.00 4,090.00 400 0
23-Dec-2022 4,130.00 4,130.00 4,050.00 4,050.00 200 0
22-Dec-2022 3,960.00 4,090.00 3,940.00 4,090.00 900 0
21-Dec-2022 3,920.00 3,960.00 3,920.00 3,960.00 1,000 0
20-Dec-2022 4,000.00 4,000.00 4,000.00 4,000.00 800 0
19-Dec-2022 4,000.00 4,000.00 3,990.00 4,000.00 1,100 0
16-Dec-2022 4,000.00 4,000.00 4,000.00 4,000.00 0 0
15-Dec-2022 4,000.00 4,000.00 4,000.00 4,000.00 0 0
14-Dec-2022 4,000.00 4,000.00 4,000.00 4,000.00 200 0
13-Dec-2022 4,030.00 4,030.00 3,950.00 3,950.00 6,200 0
12-Dec-2022 4,020.00 4,060.00 4,000.00 4,030.00 1,600 0
09-Dec-2022 3,960.00 4,000.00 3,950.00 3,950.00 4,700 0
08-Dec-2022 4,000.00 4,110.00 3,960.00 3,960.00 5,900 0
07-Dec-2022 3,960.00 3,960.00 3,960.00 3,960.00 500 0
06-Dec-2022 4,000.00 4,000.00 3,970.00 4,000.00 12,800 0
05-Dec-2022 3,960.00 3,960.00 3,960.00 3,960.00 0 0
02-Dec-2022 4,010.00 4,010.00 3,960.00 3,960.00 300 0
01-Dec-2022 4,100.00 4,100.00 4,000.00 4,000.00 3,600 0
30-Nov-2022 4,000.00 4,110.00 4,000.00 4,100.00 800 0
29-Nov-2022 4,010.00 4,010.00 3,920.00 4,000.00 400 0
28-Nov-2022 4,010.00 4,010.00 4,010.00 4,010.00 0 0
25-Nov-2022 4,010.00 4,010.00 4,010.00 4,010.00 800 0
24-Nov-2022 4,010.00 4,010.00 4,010.00 4,010.00 200 0
23-Nov-2022 3,930.00 4,010.00 3,920.00 4,010.00 1,300 0
22-Nov-2022 3,920.00 4,090.00 3,920.00 4,020.00 2,200 0
21-Nov-2022 3,920.00 3,930.00 3,920.00 3,920.00 4,600 0
18-Nov-2022 3,970.00 3,970.00 3,970.00 3,970.00 300 0
17-Nov-2022 3,980.00 3,980.00 3,970.00 3,970.00 700 0
16-Nov-2022 4,030.00 4,060.00 3,970.00 3,970.00 9,000 0
15-Nov-2022 4,000.00 4,000.00 3,930.00 3,930.00 2,000 0
14-Nov-2022 3,970.00 3,970.00 3,970.00 3,970.00 0 0
11-Nov-2022 3,930.00 4,020.00 3,920.00 3,970.00 700 0
10-Nov-2022 3,920.00 3,920.00 3,920.00 3,920.00 1,000 0
09-Nov-2022 3,950.00 3,950.00 3,950.00 3,950.00 100 0
08-Nov-2022 3,930.00 3,940.00 3,930.00 3,930.00 800 0
07-Nov-2022 3,910.00 3,910.00 3,910.00 3,910.00 100 0
04-Nov-2022 3,960.00 3,960.00 3,960.00 3,960.00 1,200 0
03-Nov-2022 3,970.00 3,970.00 3,970.00 3,970.00 100 0
02-Nov-2022 4,040.00 4,040.00 3,960.00 3,970.00 3,200 0
01-Nov-2022 4,060.00 4,060.00 4,060.00 4,060.00 2,100 0
31-Oct-2022 4,010.00 4,100.00 4,000.00 4,090.00 3,400 0
28-Oct-2022 3,890.00 4,060.00 3,890.00 4,040.00 3,000 0
27-Oct-2022 3,890.00 3,890.00 3,810.00 3,830.00 900 0
26-Oct-2022 3,890.00 3,890.00 3,880.00 3,890.00 1,300 0
25-Oct-2022 3,800.00 3,800.00 3,790.00 3,790.00 200 0
24-Oct-2022 3,900.00 3,900.00 3,700.00 3,780.00 1,600 0
21-Oct-2022 3,880.00 3,880.00 3,880.00 3,880.00 200 0
20-Oct-2022 3,890.00 3,890.00 3,640.00 3,880.00 2,300 0
19-Oct-2022 3,730.00 3,790.00 3,730.00 3,790.00 700 0
18-Oct-2022 3,910.00 3,940.00 3,890.00 3,910.00 600 0
17-Oct-2022 3,930.00 3,930.00 3,710.00 3,750.00 900 0
14-Oct-2022 3,990.00 3,990.00 3,700.00 3,840.00 2,800 0
13-Oct-2022 3,900.00 3,930.00 3,900.00 3,930.00 200 0
12-Oct-2022 3,960.00 3,990.00 3,700.00 3,800.00 5,000 0
11-Oct-2022 3,960.00 3,960.00 3,960.00 3,960.00 400 0
10-Oct-2022 3,960.00 3,960.00 3,960.00 3,960.00 800 0
07-Oct-2022 3,930.00 3,990.00 3,900.00 3,960.00 3,300 0
06-Oct-2022 3,870.00 3,930.00 3,870.00 3,930.00 1,600 0
05-Oct-2022 3,850.00 3,960.00 3,850.00 3,860.00 1,700 0
04-Oct-2022 3,860.00 3,860.00 3,830.00 3,850.00 2,000 0
03-Oct-2022 3,900.00 3,900.00 3,800.00 3,830.00 5,100 0
30-Sep-2022 3,990.00 3,990.00 3,900.00 3,930.00 2,000 0
29-Sep-2022 4,090.00 4,090.00 4,000.00 4,000.00 4,800 0
28-Sep-2022 4,060.00 4,090.00 4,050.00 4,090.00 1,000 0
27-Sep-2022 4,070.00 4,070.00 4,060.00 4,060.00 2,100 0
26-Sep-2022 4,050.00 4,140.00 4,050.00 4,060.00 2,000 0
23-Sep-2022 4,060.00 4,060.00 4,050.00 4,050.00 1,400 0
22-Sep-2022 4,080.00 4,080.00 4,050.00 4,060.00 1,500 0
21-Sep-2022 4,080.00 4,080.00 4,060.00 4,060.00 2,100 0
20-Sep-2022 4,130.00 4,130.00 4,060.00 4,060.00 3,800 0
19-Sep-2022 4,120.00 4,140.00 4,100.00 4,100.00 4,600 0
16-Sep-2022 4,170.00 4,250.00 4,120.00 4,120.00 7,300 0
15-Sep-2022 4,380.00 4,380.00 4,080.00 4,170.00 32,700 0
14-Sep-2022 4,370.00 4,390.00 4,270.00 4,380.00 2,600 0
13-Sep-2022 4,310.00 4,490.00 4,310.00 4,370.00 5,800 0
12-Sep-2022 4,520.00 4,600.00 4,210.00 4,310.00 36,700 0
09-Sep-2022 4,430.00 4,600.00 4,350.00 4,520.00 6,400 0
08-Sep-2022 4,300.00 4,460.00 4,250.00 4,430.00 1,600 0
07-Sep-2022 4,470.00 4,470.00 4,180.00 4,440.00 111,700 0
06-Sep-2022 4,360.00 4,700.00 4,100.00 4,490.00 38,100 0
05-Sep-2022 4,680.00 4,680.00 4,380.00 4,380.00 40,500 0
02-Sep-2022 4,250.00 4,700.00 4,120.00 4,700.00 78,600 0
01-Sep-2022 4,560.00 4,700.00 4,250.00 4,250.00 118,900 0
31-Aug-2022 4,380.00 4,860.00 4,140.00 4,560.00 24,800 0
30-Aug-2022 4,590.00 4,590.00 4,300.00 4,450.00 14,200 0
29-Aug-2022 4,660.00 4,660.00 4,600.00 4,620.00 4,500 0
26-Aug-2022 4,210.00 4,810.00 4,100.00 4,660.00 27,000 0
25-Aug-2022 4,070.00 4,110.00 4,070.00 4,100.00 700 0
24-Aug-2022 4,150.00 4,190.00 4,070.00 4,070.00 1,800 0
23-Aug-2022 4,100.00 4,100.00 4,070.00 4,070.00 2,800 0
22-Aug-2022 4,100.00 4,100.00 4,070.00 4,100.00 5,300 0
19-Aug-2022 4,350.00 4,350.00 4,090.00 4,090.00 15,500 0
18-Aug-2022 4,360.00 4,360.00 4,150.00 4,360.00 8,600 0
16-Aug-2022 4,350.00 4,460.00 4,230.00 4,460.00 9,800 0
15-Aug-2022 4,450.00 4,450.00 4,230.00 4,400.00 35,700 0
12-Aug-2022 4,870.00 4,880.00 4,540.00 4,540.00 552,400 0