Price History - DUTI

Kembali ke Company
Ticker: DUTI
Company: Duta Pertiwi Tbk
Date Open High Low Close Volume Value
04-Mar-2026 4,010.00 4,010.00 3,910.00 3,920.00 300 0
03-Mar-2026 4,020.00 4,020.00 4,020.00 4,020.00 200 0
02-Mar-2026 4,000.00 4,100.00 4,000.00 4,020.00 2,400 0
27-Feb-2026 4,010.00 4,240.00 4,010.00 4,100.00 5,000 0
26-Feb-2026 4,150.00 4,150.00 4,010.00 4,020.00 2,900 0
25-Feb-2026 4,030.00 4,100.00 4,030.00 4,090.00 1,700 0
24-Feb-2026 4,200.00 4,200.00 4,200.00 4,200.00 300 0
23-Feb-2026 4,200.00 4,200.00 4,200.00 4,200.00 0 0
20-Feb-2026 4,200.00 4,200.00 4,200.00 4,200.00 0 0
19-Feb-2026 4,200.00 4,200.00 4,200.00 4,200.00 0 0
18-Feb-2026 4,220.00 4,220.00 4,200.00 4,200.00 1,600 0
13-Feb-2026 4,140.00 4,140.00 4,120.00 4,120.00 1,100 0
12-Feb-2026 4,030.00 4,030.00 4,030.00 4,030.00 500 0
11-Feb-2026 4,180.00 4,180.00 4,180.00 4,180.00 100 0
10-Feb-2026 4,150.00 4,180.00 4,060.00 4,180.00 500 0
09-Feb-2026 4,090.00 4,150.00 4,090.00 4,150.00 4,300 0
06-Feb-2026 4,150.00 4,190.00 4,010.00 4,090.00 1,800 0
05-Feb-2026 4,140.00 4,140.00 4,130.00 4,130.00 200 0
04-Feb-2026 4,150.00 4,150.00 4,150.00 4,150.00 100 0
03-Feb-2026 4,000.00 4,240.00 4,000.00 4,170.00 3,000 0
02-Feb-2026 4,120.00 4,170.00 4,100.00 4,100.00 1,300 0
30-Jan-2026 4,140.00 4,140.00 4,120.00 4,120.00 400 0
29-Jan-2026 4,130.00 4,150.00 4,130.00 4,140.00 11,300 0
28-Jan-2026 4,100.00 4,150.00 4,040.00 4,140.00 4,200 0
27-Jan-2026 4,140.00 4,140.00 4,140.00 4,140.00 800 0
26-Jan-2026 4,130.00 4,140.00 4,130.00 4,130.00 700 0
23-Jan-2026 4,440.00 4,440.00 4,110.00 4,130.00 2,800 0
22-Jan-2026 4,150.00 4,440.00 4,150.00 4,440.00 5,400 0
21-Jan-2026 4,200.00 4,220.00 4,150.00 4,150.00 7,200 0
20-Jan-2026 4,300.00 4,350.00 4,200.00 4,330.00 2,500 0
19-Jan-2026 4,220.00 4,220.00 4,220.00 4,220.00 300 0
15-Jan-2026 4,220.00 4,340.00 4,220.00 4,220.00 1,100 0
14-Jan-2026 4,330.00 4,360.00 4,040.00 4,360.00 2,800 0
13-Jan-2026 4,330.00 4,330.00 4,330.00 4,330.00 100 0
12-Jan-2026 4,320.00 4,350.00 4,320.00 4,340.00 11,100 0
09-Jan-2026 4,200.00 4,210.00 4,200.00 4,210.00 11,700 0
08-Jan-2026 4,200.00 4,200.00 4,100.00 4,200.00 6,700 0
07-Jan-2026 4,380.00 4,380.00 4,200.00 4,200.00 300 0
06-Jan-2026 4,400.00 4,400.00 4,390.00 4,390.00 8,800 0
05-Jan-2026 4,300.00 4,400.00 4,280.00 4,400.00 15,500 0
02-Jan-2026 4,190.00 4,300.00 4,110.00 4,300.00 6,200 0
30-Dec-2025 4,110.00 4,180.00 4,110.00 4,180.00 1,400 0
29-Dec-2025 4,240.00 4,400.00 3,840.00 4,110.00 7,200 0
24-Dec-2025 4,290.00 4,290.00 4,150.00 4,150.00 400 0
23-Dec-2025 4,290.00 4,330.00 4,290.00 4,290.00 2,600 0
22-Dec-2025 4,300.00 4,300.00 4,020.00 4,250.00 1,500 0
19-Dec-2025 4,300.00 4,300.00 4,280.00 4,300.00 17,400 0
18-Dec-2025 4,250.00 4,250.00 4,200.00 4,200.00 200 0
17-Dec-2025 4,340.00 4,340.00 4,110.00 4,200.00 2,300 0
16-Dec-2025 4,360.00 4,360.00 4,260.00 4,260.00 3,600 0
15-Dec-2025 4,270.00 4,280.00 4,200.00 4,230.00 21,700 0
12-Dec-2025 4,100.00 4,200.00 4,100.00 4,200.00 13,000 0
11-Dec-2025 4,170.00 4,170.00 4,010.00 4,100.00 2,200 0
10-Dec-2025 4,190.00 4,270.00 4,140.00 4,140.00 2,500 0
09-Dec-2025 4,350.00 4,430.00 4,170.00 4,190.00 6,300 0
08-Dec-2025 4,350.00 4,350.00 4,090.00 4,090.00 9,000 0
05-Dec-2025 4,290.00 4,300.00 4,290.00 4,290.00 3,100 0
04-Dec-2025 4,340.00 4,340.00 4,290.00 4,290.00 900 0
03-Dec-2025 4,350.00 4,350.00 4,010.00 4,340.00 24,900 0
02-Dec-2025 4,290.00 4,390.00 4,290.00 4,290.00 2,600 0
01-Dec-2025 4,420.00 4,420.00 4,200.00 4,290.00 2,000 0
28-Nov-2025 4,330.00 4,420.00 4,280.00 4,420.00 7,300 0
27-Nov-2025 4,210.00 4,390.00 4,020.00 4,080.00 3,300 0
26-Nov-2025 4,390.00 4,390.00 4,200.00 4,200.00 2,700 0
25-Nov-2025 4,300.00 4,300.00 4,300.00 4,300.00 100 0
24-Nov-2025 4,300.00 4,350.00 4,200.00 4,300.00 1,200 0
21-Nov-2025 4,350.00 4,350.00 4,300.00 4,300.00 500 0
20-Nov-2025 4,380.00 4,380.00 4,380.00 4,380.00 100 0
19-Nov-2025 4,390.00 4,390.00 4,380.00 4,380.00 300 0
18-Nov-2025 4,390.00 4,390.00 4,390.00 4,390.00 0 0
17-Nov-2025 4,330.00 4,390.00 4,330.00 4,390.00 1,900 0
14-Nov-2025 4,330.00 4,330.00 4,320.00 4,330.00 2,200 0
13-Nov-2025 4,330.00 4,330.00 4,330.00 4,330.00 0 0
12-Nov-2025 4,330.00 4,330.00 4,330.00 4,330.00 100 0
11-Nov-2025 4,290.00 4,400.00 4,290.00 4,400.00 4,300 0
10-Nov-2025 4,290.00 4,290.00 4,290.00 4,290.00 0 0
07-Nov-2025 4,300.00 4,300.00 4,290.00 4,290.00 200 0
06-Nov-2025 4,280.00 4,300.00 4,200.00 4,300.00 2,600 0
05-Nov-2025 4,350.00 4,350.00 4,280.00 4,280.00 1,400 0
04-Nov-2025 4,310.00 4,310.00 4,310.00 4,310.00 100 0
03-Nov-2025 4,360.00 4,360.00 4,120.00 4,320.00 2,800 0
31-Oct-2025 4,350.00 4,360.00 4,350.00 4,360.00 14,000 0
30-Oct-2025 4,320.00 4,330.00 4,250.00 4,330.00 700 0
29-Oct-2025 4,230.00 4,330.00 4,230.00 4,330.00 6,600 0
28-Oct-2025 4,320.00 4,320.00 4,240.00 4,240.00 800 0
27-Oct-2025 4,250.00 4,340.00 4,240.00 4,240.00 13,700 0
24-Oct-2025 4,150.00 4,300.00 4,150.00 4,240.00 5,200 0
23-Oct-2025 4,140.00 4,350.00 4,140.00 4,230.00 33,000 0
22-Oct-2025 4,260.00 4,260.00 4,020.00 4,130.00 4,300 0
21-Oct-2025 4,300.00 4,300.00 4,280.00 4,280.00 400 0
20-Oct-2025 4,300.00 4,310.00 4,300.00 4,310.00 1,100 0
17-Oct-2025 4,350.00 4,350.00 4,300.00 4,300.00 800 0
16-Oct-2025 4,270.00 4,350.00 4,260.00 4,260.00 1,000 0
15-Oct-2025 4,220.00 4,300.00 4,010.00 4,270.00 12,200 0
14-Oct-2025 4,220.00 4,220.00 4,220.00 4,220.00 200 0
13-Oct-2025 4,310.00 4,310.00 4,220.00 4,220.00 2,900 0
10-Oct-2025 4,220.00 4,310.00 4,220.00 4,310.00 400 0
09-Oct-2025 4,220.00 4,220.00 4,220.00 4,220.00 1,500 0
08-Oct-2025 4,000.00 4,470.00 4,000.00 4,220.00 2,800 0
07-Oct-2025 4,480.00 4,480.00 4,400.00 4,400.00 3,800 0