Price History - DUTI

Kembali ke Company
Ticker: DUTI
Company: Duta Pertiwi Tbk
Date Open High Low Close Volume Value
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
02-Nov-2023 4,480.00 4,480.00 4,480.00 4,480.00 200 0
01-Nov-2023 4,580.00 4,580.00 4,480.00 4,490.00 2,200 0
31-Oct-2023 4,650.00 4,650.00 4,570.00 4,580.00 3,600 0
30-Oct-2023 4,650.00 4,790.00 4,630.00 4,650.00 8,200 0
27-Oct-2023 4,650.00 4,650.00 4,650.00 4,650.00 0 0
26-Oct-2023 4,650.00 4,650.00 4,650.00 4,650.00 100 0
25-Oct-2023 4,700.00 4,700.00 4,700.00 4,700.00 0 0
24-Oct-2023 4,720.00 4,720.00 4,700.00 4,700.00 200 0
23-Oct-2023 4,750.00 4,750.00 4,750.00 4,750.00 0 0
20-Oct-2023 4,750.00 4,750.00 4,750.00 4,750.00 100 0
19-Oct-2023 4,780.00 4,780.00 4,780.00 4,780.00 0 0
18-Oct-2023 4,780.00 4,780.00 4,780.00 4,780.00 100 0
17-Oct-2023 4,850.00 4,850.00 4,490.00 4,720.00 700 0
16-Oct-2023 4,790.00 4,790.00 4,790.00 4,790.00 2,000 0
13-Oct-2023 4,790.00 4,790.00 4,790.00 4,790.00 100 0
12-Oct-2023 4,740.00 4,840.00 4,740.00 4,740.00 300 0
11-Oct-2023 4,600.00 4,680.00 4,600.00 4,680.00 500 0
10-Oct-2023 4,600.00 4,600.00 4,600.00 4,600.00 100 0
09-Oct-2023 4,510.00 4,700.00 4,510.00 4,700.00 500 0
06-Oct-2023 4,610.00 4,610.00 4,610.00 4,610.00 0 0
05-Oct-2023 4,610.00 4,610.00 4,610.00 4,610.00 0 0
04-Oct-2023 4,610.00 4,610.00 4,610.00 4,610.00 500 0
03-Oct-2023 4,720.00 4,720.00 4,720.00 4,720.00 500 0
02-Oct-2023 4,730.00 4,730.00 4,730.00 4,730.00 300 0
29-Sep-2023 4,400.00 4,730.00 4,400.00 4,730.00 3,400 0
27-Sep-2023 4,440.00 4,500.00 4,440.00 4,500.00 2,000 0
26-Sep-2023 4,700.00 4,710.00 4,430.00 4,430.00 3,200 0
25-Sep-2023 4,530.00 4,660.00 4,530.00 4,660.00 300 0
22-Sep-2023 4,600.00 4,600.00 4,540.00 4,600.00 5,200 0
21-Sep-2023 4,800.00 4,800.00 4,660.00 4,660.00 600 0
20-Sep-2023 4,860.00 4,860.00 4,660.00 4,740.00 21,600 0
19-Sep-2023 4,660.00 4,870.00 4,660.00 4,860.00 1,200 0
18-Sep-2023 4,660.00 4,660.00 4,610.00 4,660.00 1,200 0
15-Sep-2023 4,650.00 4,650.00 4,650.00 4,650.00 600 0
14-Sep-2023 4,600.00 4,600.00 4,600.00 4,600.00 100 0
13-Sep-2023 4,700.00 4,700.00 4,600.00 4,600.00 600 0
12-Sep-2023 4,610.00 4,610.00 4,610.00 4,610.00 0 0
11-Sep-2023 4,610.00 4,610.00 4,610.00 4,610.00 0 0
08-Sep-2023 4,610.00 4,610.00 4,610.00 4,610.00 0 0
07-Sep-2023 4,610.00 4,610.00 4,610.00 4,610.00 0 0
06-Sep-2023 4,610.00 4,610.00 4,610.00 4,610.00 100 0
05-Sep-2023 4,600.00 4,600.00 4,600.00 4,600.00 0 0
04-Sep-2023 4,600.00 4,600.00 4,600.00 4,600.00 200 0
01-Sep-2023 4,600.00 4,600.00 4,600.00 4,600.00 0 0
31-Aug-2023 4,450.00 4,600.00 4,450.00 4,600.00 400 0
30-Aug-2023 4,650.00 4,650.00 4,650.00 4,650.00 500 0
29-Aug-2023 4,790.00 4,790.00 4,600.00 4,650.00 1,800 0