Price History - DUTI

Kembali ke Company
Ticker: DUTI
Company: Duta Pertiwi Tbk
Date Open High Low Close Volume Value
19-May-2026 4,100.00 4,100.00 4,100.00 4,100.00 1,300 0
18-May-2026 4,200.00 4,200.00 4,200.00 4,200.00 1,400 0
15-May-2026 4,200.00 4,200.00 4,200.00 4,200.00 0 0
14-May-2026 4,200.00 4,200.00 4,200.00 4,200.00 0 0
13-May-2026 4,100.00 4,200.00 4,100.00 4,200.00 300 0
12-May-2026 4,100.00 4,100.00 4,100.00 4,100.00 100 0
11-May-2026 4,100.00 4,100.00 4,100.00 4,100.00 10,200 0
08-May-2026 4,300.00 4,300.00 4,060.00 4,100.00 800 0
07-May-2026 4,330.00 4,330.00 4,300.00 4,300.00 300 0
06-May-2026 4,330.00 4,330.00 4,330.00 4,330.00 100 0
05-May-2026 4,250.00 4,250.00 4,250.00 4,250.00 600 0
04-May-2026 4,270.00 4,270.00 4,250.00 4,250.00 600 0
30-Apr-2026 4,200.00 4,280.00 4,200.00 4,280.00 6,600 0
29-Apr-2026 4,090.00 4,090.00 4,080.00 4,090.00 1,900 0
28-Apr-2026 4,100.00 4,100.00 4,090.00 4,090.00 900 0
27-Apr-2026 4,100.00 4,200.00 4,100.00 4,110.00 1,400 0
24-Apr-2026 4,150.00 4,200.00 4,100.00 4,100.00 1,100 0
23-Apr-2026 4,100.00 4,200.00 4,020.00 4,100.00 4,900 0
22-Apr-2026 4,150.00 4,150.00 4,100.00 4,150.00 2,400 0
21-Apr-2026 4,150.00 4,220.00 4,150.00 4,220.00 11,000 0
20-Apr-2026 4,080.00 4,160.00 3,920.00 3,920.00 18,500 0
17-Apr-2026 4,110.00 4,200.00 4,050.00 4,050.00 8,100 0
16-Apr-2026 4,330.00 4,330.00 4,110.00 4,110.00 1,600 0
15-Apr-2026 4,250.00 4,250.00 4,230.00 4,230.00 200 0
14-Apr-2026 4,200.00 4,300.00 4,100.00 4,210.00 1,800 0
13-Apr-2026 4,210.00 4,210.00 4,200.00 4,200.00 400 0
10-Apr-2026 4,060.00 4,190.00 4,030.00 4,160.00 600 0
09-Apr-2026 4,080.00 4,130.00 4,070.00 4,130.00 1,800 0
08-Apr-2026 4,150.00 4,190.00 4,050.00 4,080.00 2,300 0
07-Apr-2026 4,050.00 4,220.00 4,050.00 4,220.00 1,400 0
06-Apr-2026 4,190.00 4,510.00 4,020.00 4,020.00 6,000 0
02-Apr-2026 4,110.00 4,110.00 4,110.00 4,110.00 200 0
01-Apr-2026 4,190.00 4,290.00 4,190.00 4,190.00 600 0
31-Mar-2026 4,000.00 4,200.00 4,000.00 4,190.00 2,900 0
30-Mar-2026 4,350.00 4,350.00 4,350.00 4,350.00 200 0
27-Mar-2026 4,390.00 4,390.00 4,200.00 4,350.00 1,200 0
26-Mar-2026 4,260.00 4,390.00 4,250.00 4,390.00 4,300 0
25-Mar-2026 4,340.00 4,340.00 4,250.00 4,250.00 24,000 0
17-Mar-2026 4,460.00 4,460.00 4,280.00 4,280.00 10,000 0
16-Mar-2026 4,950.00 4,950.00 4,280.00 4,460.00 95,300 0
13-Mar-2026 4,030.00 4,880.00 4,030.00 4,880.00 156,300 0
12-Mar-2026 3,910.00 3,910.00 3,910.00 3,910.00 100 0
11-Mar-2026 3,970.00 4,050.00 3,930.00 3,930.00 500 0
10-Mar-2026 3,860.00 3,900.00 3,860.00 3,900.00 2,900 0
09-Mar-2026 3,850.00 3,950.00 3,830.00 3,860.00 28,800 0
06-Mar-2026 3,960.00 3,960.00 3,850.00 3,850.00 6,400 0
05-Mar-2026 3,960.00 3,960.00 3,920.00 3,930.00 400 0
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