Price History - DUTI

Kembali ke Company
Ticker: DUTI
Company: Duta Pertiwi Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 3,280.00 3,390.00 3,270.00 3,390.00 900 0
28-Dec-2021 3,390.00 3,390.00 3,240.00 3,380.00 400 0
27-Dec-2021 3,380.00 3,420.00 3,380.00 3,380.00 700 0
24-Dec-2021 3,340.00 3,380.00 3,330.00 3,380.00 600 0
23-Dec-2021 3,390.00 3,390.00 3,390.00 3,390.00 2,100 0
22-Dec-2021 3,390.00 3,390.00 3,390.00 3,390.00 100 0
21-Dec-2021 3,470.00 3,470.00 3,270.00 3,300.00 1,300 0
20-Dec-2021 3,400.00 3,400.00 3,350.00 3,370.00 5,300 0
17-Dec-2021 3,290.00 3,290.00 3,290.00 3,290.00 2,400 0
16-Dec-2021 3,320.00 3,350.00 3,280.00 3,280.00 700 0
15-Dec-2021 3,300.00 3,300.00 3,300.00 3,300.00 0 0
14-Dec-2021 3,310.00 3,310.00 3,300.00 3,300.00 300 0
13-Dec-2021 3,310.00 3,490.00 3,290.00 3,300.00 6,500 0
10-Dec-2021 3,340.00 3,340.00 3,220.00 3,280.00 5,300 0
09-Dec-2021 3,260.00 3,300.00 3,260.00 3,300.00 2,600 0
08-Dec-2021 3,250.00 3,280.00 3,240.00 3,240.00 3,200 0
07-Dec-2021 3,400.00 3,400.00 3,240.00 3,250.00 4,100 0
06-Dec-2021 3,240.00 3,240.00 3,240.00 3,240.00 1,400 0
03-Dec-2021 3,240.00 3,280.00 3,240.00 3,240.00 1,000 0
02-Dec-2021 3,230.00 3,250.00 3,230.00 3,240.00 500 0
01-Dec-2021 3,240.00 3,250.00 3,220.00 3,230.00 3,400 0
30-Nov-2021 3,260.00 3,260.00 3,250.00 3,250.00 2,000 0
29-Nov-2021 3,270.00 3,300.00 3,250.00 3,250.00 4,200 0
26-Nov-2021 3,400.00 3,400.00 3,300.00 3,300.00 4,100 0
25-Nov-2021 3,400.00 3,400.00 3,400.00 3,400.00 100 0
24-Nov-2021 3,310.00 3,310.00 3,310.00 3,310.00 10,100 0
23-Nov-2021 3,320.00 3,320.00 3,320.00 3,320.00 600 0
22-Nov-2021 3,350.00 3,400.00 3,320.00 3,320.00 800 0
19-Nov-2021 3,360.00 3,360.00 3,350.00 3,350.00 900 0
18-Nov-2021 3,320.00 3,320.00 3,320.00 3,320.00 0 0
17-Nov-2021 3,320.00 3,320.00 3,320.00 3,320.00 300 0
16-Nov-2021 3,310.00 3,310.00 3,310.00 3,310.00 0 0
15-Nov-2021 3,310.00 3,310.00 3,310.00 3,310.00 4,800 0
12-Nov-2021 3,310.00 3,310.00 3,310.00 3,310.00 0 0
11-Nov-2021 3,350.00 3,350.00 3,310.00 3,310.00 200 0
10-Nov-2021 3,360.00 3,360.00 3,350.00 3,350.00 2,700 0
09-Nov-2021 3,400.00 3,400.00 3,350.00 3,350.00 200 0
08-Nov-2021 3,350.00 3,400.00 3,350.00 3,350.00 7,800 0
05-Nov-2021 3,360.00 3,360.00 3,350.00 3,350.00 6,300 0
04-Nov-2021 3,350.00 3,350.00 3,350.00 3,350.00 300 0
03-Nov-2021 3,320.00 3,350.00 3,320.00 3,350.00 600 0
02-Nov-2021 3,360.00 3,360.00 3,270.00 3,320.00 2,800 0
01-Nov-2021 3,320.00 3,320.00 3,320.00 3,320.00 2,000 0
29-Oct-2021 3,320.00 3,320.00 3,320.00 3,320.00 1,500 0
28-Oct-2021 3,320.00 3,350.00 3,320.00 3,320.00 900 0
27-Oct-2021 3,400.00 3,400.00 3,320.00 3,320.00 12,100 0
26-Oct-2021 3,440.00 3,440.00 3,400.00 3,400.00 800 0
25-Oct-2021 3,440.00 3,440.00 3,440.00 3,440.00 500 0
22-Oct-2021 3,440.00 3,440.00 3,440.00 3,440.00 300 0
21-Oct-2021 3,450.00 3,450.00 3,430.00 3,440.00 1,000 0
19-Oct-2021 3,460.00 3,460.00 3,460.00 3,460.00 300 0
18-Oct-2021 3,480.00 3,480.00 3,440.00 3,460.00 1,900 0
15-Oct-2021 3,490.00 3,490.00 3,480.00 3,480.00 900 0