Price History - DUTI

Kembali ke Company
Ticker: DUTI
Company: Duta Pertiwi Tbk
Date Open High Low Close Volume Value
04-Jul-2024 4,080.00 4,080.00 4,080.00 4,080.00 100 0
03-Jul-2024 3,800.00 4,080.00 3,800.00 4,080.00 300 0
02-Jul-2024 4,100.00 4,100.00 4,100.00 4,100.00 0 0
01-Jul-2024 4,100.00 4,100.00 4,100.00 4,100.00 0 0
28-Jun-2024 4,100.00 4,100.00 4,100.00 4,100.00 0 0
27-Jun-2024 4,120.00 4,120.00 3,670.00 4,100.00 900 0
26-Jun-2024 4,070.00 4,070.00 4,070.00 4,070.00 0 0
25-Jun-2024 4,070.00 4,070.00 4,070.00 4,070.00 100 0
24-Jun-2024 3,970.00 3,970.00 3,970.00 3,970.00 200 0
21-Jun-2024 4,000.00 4,000.00 4,000.00 4,000.00 800 0
20-Jun-2024 4,000.00 4,000.00 4,000.00 4,000.00 4,800 0
19-Jun-2024 4,200.00 4,200.00 4,100.00 4,100.00 300 0
14-Jun-2024 3,900.00 3,970.00 3,810.00 3,970.00 300 0
13-Jun-2024 3,900.00 3,900.00 3,900.00 3,900.00 200 0
12-Jun-2024 3,970.00 3,970.00 3,900.00 3,900.00 800 0
11-Jun-2024 4,000.00 4,000.00 4,000.00 4,000.00 400 0
10-Jun-2024 4,000.00 4,000.00 4,000.00 4,000.00 100 0
07-Jun-2024 4,000.00 4,000.00 4,000.00 4,000.00 300 0
06-Jun-2024 4,020.00 4,020.00 4,020.00 4,020.00 400 0
05-Jun-2024 4,000.00 4,020.00 4,000.00 4,020.00 200 0
04-Jun-2024 4,350.00 4,350.00 4,350.00 4,350.00 9,000 0
03-Jun-2024 4,000.00 4,000.00 4,000.00 4,000.00 2,400 0
31-May-2024 4,350.00 4,350.00 4,350.00 4,350.00 200 0
30-May-2024 4,530.00 4,530.00 4,530.00 4,530.00 0 0
29-May-2024 4,530.00 4,530.00 4,530.00 4,530.00 0 0
28-May-2024 4,440.00 4,540.00 4,440.00 4,530.00 400 0
27-May-2024 4,350.00 4,430.00 4,350.00 4,430.00 700 0
22-May-2024 4,350.00 4,350.00 4,350.00 4,350.00 200 0
21-May-2024 4,250.00 4,350.00 4,200.00 4,350.00 1,400 0
20-May-2024 4,500.00 4,500.00 4,500.00 4,500.00 100 0
17-May-2024 4,560.00 4,560.00 4,560.00 4,560.00 100 0
16-May-2024 4,600.00 4,600.00 4,200.00 4,500.00 1,300 0
15-May-2024 4,550.00 4,580.00 4,550.00 4,550.00 300 0
14-May-2024 4,500.00 4,580.00 4,420.00 4,460.00 1,600 0
13-May-2024 4,490.00 4,490.00 4,390.00 4,400.00 2,300 0
08-May-2024 4,530.00 4,600.00 4,430.00 4,490.00 600 0
07-May-2024 3,970.00 4,530.00 3,970.00 4,530.00 1,200 0
06-May-2024 4,600.00 4,600.00 4,600.00 4,600.00 0 0
03-May-2024 4,600.00 4,600.00 4,600.00 4,600.00 0 0
02-May-2024 4,600.00 4,600.00 4,600.00 4,600.00 0 0
30-Apr-2024 4,600.00 4,600.00 4,600.00 4,600.00 0 0
29-Apr-2024 4,600.00 4,600.00 4,600.00 4,600.00 0 0
26-Apr-2024 4,600.00 4,600.00 4,600.00 4,600.00 100 0
25-Apr-2024 4,560.00 4,560.00 4,560.00 4,560.00 100 0
24-Apr-2024 4,560.00 4,560.00 4,560.00 4,560.00 0 0
23-Apr-2024 4,560.00 4,560.00 4,560.00 4,560.00 200 0
22-Apr-2024 4,580.00 4,680.00 4,560.00 4,560.00 600 0
19-Apr-2024 4,580.00 4,660.00 4,580.00 4,580.00 2,300 0
18-Apr-2024 4,580.00 4,580.00 4,580.00 4,580.00 0 0
17-Apr-2024 4,520.00 4,640.00 4,500.00 4,580.00 1,200 0
16-Apr-2024 4,520.00 4,530.00 4,520.00 4,530.00 1,900 0
05-Apr-2024 4,520.00 4,520.00 4,520.00 4,520.00 100 0
04-Apr-2024 4,550.00 4,550.00 4,520.00 4,520.00 400 0
03-Apr-2024 4,550.00 4,550.00 4,550.00 4,550.00 0 0
02-Apr-2024 4,550.00 4,550.00 4,550.00 4,550.00 0 0
01-Apr-2024 4,550.00 4,550.00 4,550.00 4,550.00 0 0
28-Mar-2024 4,550.00 4,550.00 4,550.00 4,550.00 0 0
27-Mar-2024 4,550.00 4,550.00 4,550.00 4,550.00 600 0
26-Mar-2024 4,560.00 4,560.00 4,550.00 4,550.00 1,700 0
25-Mar-2024 4,690.00 4,690.00 4,560.00 4,560.00 1,500 0
22-Mar-2024 4,500.00 4,500.00 4,360.00 4,460.00 900 0
21-Mar-2024 4,500.00 4,600.00 4,500.00 4,500.00 700 0
20-Mar-2024 4,560.00 4,610.00 4,560.00 4,610.00 1,000 0
19-Mar-2024 4,640.00 4,640.00 4,560.00 4,620.00 400 0
18-Mar-2024 4,530.00 4,670.00 4,500.00 4,640.00 2,800 0
15-Mar-2024 4,680.00 4,770.00 4,500.00 4,530.00 3,300 0
14-Mar-2024 4,740.00 4,880.00 4,510.00 4,680.00 1,600 0
13-Mar-2024 4,800.00 4,800.00 4,500.00 4,700.00 1,400 0
08-Mar-2024 4,500.00 4,700.00 4,500.00 4,700.00 1,600 0
07-Mar-2024 4,500.00 4,750.00 4,500.00 4,500.00 2,000 0
06-Mar-2024 4,660.00 4,660.00 4,660.00 4,660.00 100 0
05-Mar-2024 4,660.00 4,660.00 4,660.00 4,660.00 1,900 0
04-Mar-2024 4,660.00 4,780.00 4,660.00 4,660.00 2,000 0
01-Mar-2024 4,750.00 4,750.00 4,400.00 4,660.00 8,000 0
29-Feb-2024 4,700.00 4,920.00 4,700.00 4,750.00 3,700 0
28-Feb-2024 4,620.00 4,660.00 4,620.00 4,660.00 300 0
27-Feb-2024 4,740.00 4,740.00 4,650.00 4,730.00 700 0
26-Feb-2024 4,570.00 4,740.00 4,570.00 4,740.00 1,400 0
23-Feb-2024 4,500.00 4,610.00 4,500.00 4,540.00 3,500 0
22-Feb-2024 4,580.00 4,620.00 4,500.00 4,500.00 500 0
21-Feb-2024 4,560.00 4,560.00 4,470.00 4,560.00 600 0
20-Feb-2024 4,560.00 4,560.00 4,560.00 4,560.00 0 0
19-Feb-2024 4,630.00 4,630.00 4,530.00 4,560.00 1,800 0
16-Feb-2024 4,640.00 4,640.00 4,640.00 4,640.00 0 0
15-Feb-2024 4,530.00 4,640.00 4,530.00 4,640.00 1,600 0
13-Feb-2024 4,510.00 4,510.00 4,510.00 4,510.00 300 0
12-Feb-2024 4,620.00 4,620.00 4,510.00 4,510.00 400 0
07-Feb-2024 4,550.00 4,640.00 4,550.00 4,640.00 200 0
06-Feb-2024 4,700.00 4,700.00 4,700.00 4,700.00 0 0
05-Feb-2024 4,600.00 4,700.00 4,600.00 4,700.00 300 0
02-Feb-2024 4,510.00 4,560.00 4,510.00 4,560.00 600 0
01-Feb-2024 4,600.00 4,600.00 4,500.00 4,500.00 2,000 0
31-Jan-2024 4,700.00 4,700.00 4,700.00 4,700.00 900 0
30-Jan-2024 4,700.00 4,700.00 4,700.00 4,700.00 0 0
29-Jan-2024 4,700.00 4,700.00 4,700.00 4,700.00 200 0
26-Jan-2024 4,800.00 4,800.00 4,700.00 4,800.00 3,500 0
25-Jan-2024 4,700.00 4,700.00 4,700.00 4,700.00 0 0
24-Jan-2024 4,700.00 4,700.00 4,700.00 4,700.00 300 0
23-Jan-2024 4,700.00 4,760.00 4,700.00 4,760.00 1,100 0
22-Jan-2024 4,810.00 4,810.00 4,700.00 4,700.00 500 0