Price History - DUTI

Kembali ke Company
Ticker: DUTI
Company: Duta Pertiwi Tbk
Date Open High Low Close Volume Value
07-Jun-2022 4,600.00 4,610.00 4,600.00 4,610.00 3,300 0
06-Jun-2022 3,920.00 4,700.00 3,920.00 4,600.00 17,200 0
03-Jun-2022 4,020.00 4,020.00 3,820.00 3,820.00 3,600 0
02-Jun-2022 4,080.00 4,080.00 3,980.00 4,030.00 52,600 0
31-May-2022 4,000.00 4,000.00 4,000.00 4,000.00 900 0
30-May-2022 3,900.00 4,000.00 3,900.00 4,000.00 1,900 0
27-May-2022 4,050.00 4,050.00 4,000.00 4,000.00 3,200 0
25-May-2022 4,100.00 4,100.00 4,000.00 4,100.00 2,100 0
24-May-2022 4,100.00 4,100.00 4,100.00 4,100.00 200 0
23-May-2022 4,100.00 4,100.00 4,000.00 4,100.00 400 0
20-May-2022 4,090.00 4,090.00 4,090.00 4,090.00 500 0
19-May-2022 4,090.00 4,100.00 4,090.00 4,100.00 200 0
18-May-2022 4,070.00 4,100.00 4,070.00 4,100.00 1,700 0
17-May-2022 4,060.00 4,070.00 4,060.00 4,070.00 6,700 0
13-May-2022 4,070.00 4,070.00 4,070.00 4,070.00 0 0
12-May-2022 4,070.00 4,070.00 4,070.00 4,070.00 200 0
11-May-2022 4,090.00 4,090.00 4,090.00 4,090.00 0 0
10-May-2022 4,070.00 4,090.00 3,940.00 4,090.00 2,600 0
09-May-2022 4,080.00 4,090.00 4,080.00 4,090.00 300 0
28-Apr-2022 4,090.00 4,090.00 4,090.00 4,090.00 52,400 0
27-Apr-2022 3,920.00 4,100.00 3,900.00 4,100.00 2,100 0
26-Apr-2022 3,920.00 3,920.00 3,920.00 3,920.00 100 0
25-Apr-2022 4,370.00 4,370.00 4,200.00 4,200.00 600 0
22-Apr-2022 4,410.00 4,410.00 4,390.00 4,390.00 200 0
21-Apr-2022 4,410.00 4,410.00 4,410.00 4,410.00 100 0
20-Apr-2022 4,390.00 4,420.00 4,390.00 4,420.00 800 0
19-Apr-2022 4,110.00 4,400.00 4,100.00 4,390.00 3,000 0
18-Apr-2022 4,750.00 4,750.00 4,390.00 4,390.00 5,300 0
14-Apr-2022 4,700.00 4,700.00 4,700.00 4,700.00 0 0
13-Apr-2022 4,700.00 4,700.00 4,700.00 4,700.00 500 0
12-Apr-2022 4,800.00 4,800.00 4,800.00 4,800.00 0 0
11-Apr-2022 4,800.00 4,800.00 4,800.00 4,800.00 100 0
08-Apr-2022 4,800.00 4,900.00 4,540.00 4,800.00 1,700 0
07-Apr-2022 4,530.00 4,820.00 4,490.00 4,800.00 5,000 0
06-Apr-2022 4,540.00 4,740.00 4,530.00 4,550.00 5,400 0
05-Apr-2022 4,870.00 4,870.00 4,870.00 4,870.00 0 0
04-Apr-2022 4,860.00 4,870.00 4,800.00 4,870.00 17,400 0
01-Apr-2022 4,050.00 5,100.00 4,000.00 4,860.00 24,900 0
31-Mar-2022 4,180.00 4,180.00 4,000.00 4,090.00 1,600 0
30-Mar-2022 3,860.00 4,120.00 3,860.00 4,080.00 500 0
29-Mar-2022 3,990.00 4,000.00 3,830.00 3,830.00 4,100 0
28-Mar-2022 3,730.00 3,890.00 3,730.00 3,890.00 18,200 0
25-Mar-2022 3,820.00 3,930.00 3,720.00 3,730.00 19,000 0
24-Mar-2022 3,880.00 3,880.00 3,700.00 3,700.00 3,200 0
23-Mar-2022 3,880.00 3,880.00 3,880.00 3,880.00 1,100 0
22-Mar-2022 3,880.00 3,880.00 3,880.00 3,880.00 4,500 0
21-Mar-2022 3,910.00 3,910.00 3,870.00 3,880.00 900 0
18-Mar-2022 3,870.00 3,910.00 3,870.00 3,910.00 1,700 0
17-Mar-2022 3,630.00 3,870.00 3,630.00 3,870.00 5,900 0
16-Mar-2022 3,890.00 3,890.00 3,700.00 3,700.00 200 0
15-Mar-2022 3,870.00 3,900.00 3,870.00 3,890.00 4,900 0
14-Mar-2022 3,890.00 3,890.00 3,890.00 3,890.00 1,500 0
11-Mar-2022 3,700.00 4,060.00 3,700.00 3,890.00 20,600 0
10-Mar-2022 3,640.00 3,640.00 3,640.00 3,640.00 100 0
09-Mar-2022 3,600.00 3,640.00 3,600.00 3,640.00 9,800 0
08-Mar-2022 3,500.00 3,600.00 3,500.00 3,600.00 200 0
07-Mar-2022 3,600.00 3,600.00 3,600.00 3,600.00 400 0
04-Mar-2022 3,600.00 3,600.00 3,600.00 3,600.00 300 0
02-Mar-2022 3,600.00 3,600.00 3,600.00 3,600.00 0 0
01-Mar-2022 3,630.00 3,630.00 3,500.00 3,600.00 1,300 0
25-Feb-2022 3,630.00 3,630.00 3,630.00 3,630.00 100 0
24-Feb-2022 3,560.00 3,640.00 3,500.00 3,640.00 2,700 0
23-Feb-2022 3,630.00 3,630.00 3,560.00 3,560.00 1,300 0
22-Feb-2022 3,650.00 3,650.00 3,440.00 3,640.00 2,800 0
21-Feb-2022 3,630.00 3,650.00 3,630.00 3,650.00 4,100 0
18-Feb-2022 3,640.00 3,640.00 3,640.00 3,640.00 0 0
17-Feb-2022 3,460.00 3,640.00 3,450.00 3,640.00 400 0
16-Feb-2022 3,640.00 3,640.00 3,640.00 3,640.00 0 0
15-Feb-2022 3,640.00 3,640.00 3,640.00 3,640.00 600 0
14-Feb-2022 3,640.00 3,640.00 3,600.00 3,640.00 3,100 0
11-Feb-2022 3,650.00 3,650.00 3,650.00 3,650.00 200 0
10-Feb-2022 3,620.00 3,620.00 3,620.00 3,620.00 100 0
09-Feb-2022 3,590.00 3,590.00 3,590.00 3,590.00 100 0
08-Feb-2022 3,550.00 3,640.00 3,550.00 3,600.00 2,900 0
07-Feb-2022 3,400.00 3,690.00 3,400.00 3,690.00 800 0
04-Feb-2022 3,400.00 3,500.00 3,400.00 3,500.00 1,500 0
03-Feb-2022 3,500.00 3,500.00 3,500.00 3,500.00 0 0
02-Feb-2022 3,500.00 3,500.00 3,310.00 3,500.00 2,000 0
31-Jan-2022 3,500.00 3,500.00 3,500.00 3,500.00 200 0
28-Jan-2022 3,500.00 3,500.00 3,500.00 3,500.00 300 0
27-Jan-2022 3,500.00 3,500.00 3,500.00 3,500.00 1,600 0
26-Jan-2022 3,400.00 3,500.00 3,400.00 3,500.00 300 0
25-Jan-2022 3,550.00 3,700.00 3,500.00 3,500.00 4,500 0
24-Jan-2022 3,500.00 3,550.00 3,410.00 3,450.00 18,500 0
21-Jan-2022 3,330.00 3,550.00 3,330.00 3,500.00 8,700 0
20-Jan-2022 3,350.00 3,350.00 3,240.00 3,240.00 9,100 0
19-Jan-2022 3,500.00 3,500.00 3,350.00 3,350.00 2,000 0
18-Jan-2022 3,500.00 3,500.00 3,500.00 3,500.00 1,800 0
17-Jan-2022 3,420.00 3,550.00 3,400.00 3,400.00 8,600 0
14-Jan-2022 3,420.00 3,420.00 3,420.00 3,420.00 6,100 0
13-Jan-2022 3,400.00 3,420.00 3,400.00 3,410.00 49,100 0
12-Jan-2022 3,390.00 3,410.00 3,390.00 3,400.00 1,500 0
11-Jan-2022 3,360.00 3,400.00 3,360.00 3,400.00 4,400 0
10-Jan-2022 3,300.00 3,500.00 3,300.00 3,360.00 12,900 0
07-Jan-2022 3,350.00 3,420.00 3,350.00 3,400.00 1,900 0
06-Jan-2022 3,380.00 3,430.00 3,330.00 3,400.00 12,100 0
05-Jan-2022 3,400.00 3,420.00 3,380.00 3,390.00 3,700 0
04-Jan-2022 3,350.00 3,380.00 3,350.00 3,380.00 500 0
03-Jan-2022 3,390.00 3,390.00 3,390.00 3,390.00 200 0
30-Dec-2021 3,390.00 3,390.00 3,390.00 3,390.00 0 0