Price History - DUTI

Kembali ke Company
Ticker: DUTI
Company: Duta Pertiwi Tbk
Date Open High Low Close Volume Value
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
19-Jan-2024 4,710.00 4,710.00 4,710.00 4,710.00 100 0
18-Jan-2024 4,670.00 4,710.00 4,670.00 4,710.00 900 0
17-Jan-2024 4,770.00 4,780.00 4,770.00 4,770.00 500 0
16-Jan-2024 4,540.00 4,690.00 4,540.00 4,690.00 1,400 0
15-Jan-2024 4,580.00 4,640.00 4,580.00 4,640.00 300 0
12-Jan-2024 4,790.00 4,790.00 4,790.00 4,790.00 0 0
11-Jan-2024 4,790.00 4,790.00 4,790.00 4,790.00 0 0
10-Jan-2024 4,790.00 4,790.00 4,710.00 4,790.00 500 0
09-Jan-2024 4,660.00 4,730.00 4,660.00 4,730.00 600 0
08-Jan-2024 4,800.00 4,800.00 4,760.00 4,760.00 600 0
05-Jan-2024 4,750.00 4,750.00 4,730.00 4,750.00 5,500 0
04-Jan-2024 4,690.00 4,690.00 4,690.00 4,690.00 400 0
03-Jan-2024 4,710.00 4,750.00 4,710.00 4,750.00 200 0
02-Jan-2024 4,520.00 4,660.00 4,520.00 4,650.00 600 0
29-Dec-2023 4,620.00 4,620.00 4,620.00 4,620.00 100 0
28-Dec-2023 4,550.00 4,670.00 4,550.00 4,660.00 2,300 0
27-Dec-2023 4,560.00 4,560.00 4,550.00 4,550.00 800 0
22-Dec-2023 4,650.00 4,650.00 4,650.00 4,650.00 0 0
21-Dec-2023 4,690.00 4,690.00 4,650.00 4,650.00 700 0
20-Dec-2023 4,700.00 4,700.00 4,700.00 4,700.00 100 0
19-Dec-2023 4,590.00 4,650.00 4,500.00 4,620.00 1,900 0
18-Dec-2023 4,600.00 4,600.00 4,500.00 4,500.00 1,300 0
15-Dec-2023 4,500.00 4,600.00 4,500.00 4,600.00 4,500 0
14-Dec-2023 4,460.00 4,460.00 4,360.00 4,370.00 400 0
13-Dec-2023 4,460.00 4,470.00 4,360.00 4,360.00 900 0
12-Dec-2023 4,500.00 4,540.00 4,500.00 4,540.00 600 0
11-Dec-2023 4,540.00 4,580.00 4,400.00 4,400.00 3,100 0
08-Dec-2023 4,580.00 4,650.00 4,540.00 4,540.00 1,400 0
07-Dec-2023 4,620.00 4,850.00 4,620.00 4,780.00 4,800 0
06-Dec-2023 4,620.00 4,620.00 4,620.00 4,620.00 0 0
05-Dec-2023 4,510.00 4,630.00 4,510.00 4,620.00 800 0
04-Dec-2023 4,470.00 4,590.00 4,450.00 4,510.00 1,100 0
01-Dec-2023 4,480.00 4,600.00 4,470.00 4,470.00 400 0
30-Nov-2023 4,520.00 4,540.00 4,480.00 4,480.00 900 0
29-Nov-2023 4,520.00 4,760.00 4,520.00 4,520.00 2,500 0
28-Nov-2023 4,560.00 4,560.00 4,520.00 4,520.00 500 0
27-Nov-2023 4,580.00 4,660.00 4,540.00 4,560.00 1,000 0
24-Nov-2023 4,480.00 4,580.00 4,480.00 4,580.00 300 0
23-Nov-2023 4,680.00 4,680.00 4,680.00 4,680.00 500 0
22-Nov-2023 4,410.00 4,680.00 4,410.00 4,680.00 2,300 0
21-Nov-2023 4,500.00 4,590.00 4,440.00 4,480.00 2,600 0
20-Nov-2023 4,700.00 4,700.00 4,700.00 4,700.00 0 0
17-Nov-2023 4,700.00 4,700.00 4,700.00 4,700.00 0 0
16-Nov-2023 4,700.00 4,700.00 4,700.00 4,700.00 0 0
15-Nov-2023 4,700.00 4,700.00 4,700.00 4,700.00 100 0
14-Nov-2023 4,440.00 4,800.00 4,440.00 4,700.00 6,500 0
13-Nov-2023 4,450.00 4,450.00 4,400.00 4,440.00 3,500 0
10-Nov-2023 4,490.00 4,490.00 4,490.00 4,490.00 0 0
09-Nov-2023 4,440.00 4,490.00 4,440.00 4,490.00 300 0
08-Nov-2023 4,490.00 4,490.00 4,490.00 4,490.00 0 0
07-Nov-2023 4,550.00 4,550.00 4,440.00 4,490.00 900 0
06-Nov-2023 4,480.00 4,620.00 4,480.00 4,620.00 300 0
03-Nov-2023 4,480.00 4,480.00 4,480.00 4,480.00 200 0