Price History - DUTI

Kembali ke Company
Ticker: DUTI
Company: Duta Pertiwi Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 4,880.00 4,880.00 4,880.00 4,880.00 100 0
10-Aug-2022 4,860.00 4,880.00 4,860.00 4,880.00 500 0
09-Aug-2022 4,750.00 4,870.00 4,730.00 4,860.00 2,700 0
08-Aug-2022 4,830.00 4,880.00 4,750.00 4,880.00 500 0
05-Aug-2022 4,880.00 4,880.00 4,880.00 4,880.00 0 0
04-Aug-2022 4,890.00 4,890.00 4,560.00 4,880.00 120,200 0
03-Aug-2022 4,890.00 4,890.00 4,890.00 4,890.00 0 0
02-Aug-2022 4,890.00 4,890.00 4,890.00 4,890.00 0 0
01-Aug-2022 4,840.00 4,900.00 4,700.00 4,890.00 5,400 0
29-Jul-2022 4,760.00 4,850.00 4,540.00 4,850.00 393,400 0
28-Jul-2022 4,860.00 4,860.00 4,860.00 4,860.00 200 0
27-Jul-2022 4,900.00 4,900.00 4,750.00 4,880.00 2,000 0
26-Jul-2022 4,850.00 4,850.00 4,850.00 4,850.00 100 0
25-Jul-2022 4,850.00 4,850.00 4,640.00 4,850.00 207,200 0
22-Jul-2022 4,900.00 4,900.00 4,800.00 4,850.00 800 0
21-Jul-2022 4,700.00 4,800.00 4,470.00 4,800.00 65,700 0
20-Jul-2022 4,800.00 4,800.00 4,700.00 4,800.00 6,400 0
19-Jul-2022 4,790.00 4,900.00 4,560.00 4,840.00 149,200 0
18-Jul-2022 4,710.00 4,860.00 4,650.00 4,800.00 4,800 0
15-Jul-2022 4,770.00 4,900.00 4,500.00 4,710.00 336,100 0
14-Jul-2022 4,870.00 4,880.00 4,550.00 4,790.00 396,600 0
13-Jul-2022 4,700.00 4,890.00 4,650.00 4,890.00 6,300 0
12-Jul-2022 4,890.00 4,890.00 4,890.00 4,890.00 200 0
11-Jul-2022 4,900.00 4,910.00 4,690.00 4,890.00 84,700 0
08-Jul-2022 4,760.00 5,400.00 4,760.00 4,970.00 185,100 0
07-Jul-2022 4,550.00 4,800.00 4,550.00 4,770.00 77,500 0
06-Jul-2022 4,740.00 4,800.00 4,740.00 4,770.00 3,500 0
05-Jul-2022 4,600.00 4,760.00 4,470.00 4,740.00 3,400 0
04-Jul-2022 4,730.00 4,850.00 4,450.00 4,780.00 8,500 0
01-Jul-2022 4,610.00 4,760.00 4,510.00 4,730.00 91,700 0
30-Jun-2022 4,320.00 4,850.00 4,320.00 4,610.00 196,500 0
29-Jun-2022 4,220.00 4,900.00 4,100.00 4,500.00 403,800 0
28-Jun-2022 4,360.00 4,410.00 4,220.00 4,220.00 10,700 0
27-Jun-2022 4,310.00 4,960.00 4,310.00 4,500.00 54,500 0
24-Jun-2022 4,630.00 4,630.00 4,330.00 4,500.00 114,600 0
23-Jun-2022 4,700.00 4,940.00 4,650.00 4,650.00 91,200 0
22-Jun-2022 5,000.00 5,950.00 4,950.00 4,990.00 631,500 0
21-Jun-2022 5,000.00 5,000.00 4,960.00 5,000.00 133,300 0
20-Jun-2022 4,980.00 5,000.00 4,970.00 5,000.00 104,100 0
17-Jun-2022 4,950.00 4,970.00 4,920.00 4,970.00 8,600 0
16-Jun-2022 4,940.00 4,970.00 4,910.00 4,950.00 22,600 0
15-Jun-2022 4,420.00 5,000.00 4,420.00 4,940.00 29,800 0
14-Jun-2022 4,290.00 4,400.00 4,070.00 4,300.00 3,700 0
13-Jun-2022 4,000.00 4,290.00 4,000.00 4,290.00 900 0
10-Jun-2022 4,110.00 4,300.00 4,080.00 4,300.00 3,300 0
09-Jun-2022 4,320.00 4,380.00 4,300.00 4,380.00 500 0
08-Jun-2022 4,350.00 4,500.00 4,290.00 4,500.00 1,200 0