Price History - DUTI

Kembali ke Company
Ticker: DUTI
Company: Duta Pertiwi Tbk
Date Open High Low Close Volume Value
28-Aug-2023 4,800.00 4,800.00 4,790.00 4,800.00 1,700 0
25-Aug-2023 4,920.00 4,920.00 4,920.00 4,920.00 0 0
24-Aug-2023 4,920.00 4,920.00 4,920.00 4,920.00 0 0
23-Aug-2023 4,840.00 4,950.00 4,840.00 4,920.00 4,300 0
22-Aug-2023 4,850.00 4,850.00 4,850.00 4,850.00 900 0
21-Aug-2023 4,850.00 4,850.00 4,850.00 4,850.00 200 0
18-Aug-2023 4,900.00 4,900.00 4,850.00 4,850.00 600 0
16-Aug-2023 4,950.00 4,950.00 4,900.00 4,900.00 900 0
15-Aug-2023 4,790.00 4,890.00 4,790.00 4,890.00 800 0
14-Aug-2023 4,800.00 4,800.00 4,790.00 4,790.00 600 0
11-Aug-2023 4,800.00 4,800.00 4,800.00 4,800.00 500 0
10-Aug-2023 4,800.00 4,810.00 4,800.00 4,800.00 700 0
09-Aug-2023 4,800.00 4,800.00 4,800.00 4,800.00 500 0
08-Aug-2023 4,800.00 4,800.00 4,800.00 4,800.00 900 0
07-Aug-2023 4,790.00 4,800.00 4,790.00 4,800.00 1,500 0
04-Aug-2023 4,800.00 4,800.00 4,790.00 4,790.00 1,700 0
03-Aug-2023 4,790.00 4,790.00 4,690.00 4,790.00 600 0
02-Aug-2023 4,650.00 4,930.00 4,640.00 4,790.00 3,900 0
01-Aug-2023 4,680.00 4,680.00 4,650.00 4,650.00 1,100 0
31-Jul-2023 4,620.00 4,680.00 4,600.00 4,680.00 2,700 0
28-Jul-2023 4,620.00 4,660.00 4,620.00 4,620.00 500 0
27-Jul-2023 4,560.00 4,560.00 4,470.00 4,530.00 1,400 0
26-Jul-2023 4,500.00 4,580.00 4,370.00 4,580.00 1,100 0
25-Jul-2023 4,600.00 4,600.00 4,600.00 4,600.00 100 0
24-Jul-2023 4,600.00 4,600.00 4,600.00 4,600.00 300 0
21-Jul-2023 4,660.00 4,660.00 4,660.00 4,660.00 500 0
20-Jul-2023 4,650.00 4,650.00 4,650.00 4,650.00 100 0
18-Jul-2023 4,640.00 4,650.00 4,640.00 4,650.00 3,900 0
17-Jul-2023 4,660.00 4,660.00 4,640.00 4,640.00 4,000 0
14-Jul-2023 4,300.00 4,570.00 4,300.00 4,570.00 400 0
13-Jul-2023 4,500.00 4,500.00 4,250.00 4,250.00 2,500 0
12-Jul-2023 4,730.00 4,730.00 4,730.00 4,730.00 500 0
11-Jul-2023 4,630.00 4,740.00 4,630.00 4,730.00 1,400 0
10-Jul-2023 4,550.00 4,550.00 4,550.00 4,550.00 200 0
07-Jul-2023 4,550.00 4,550.00 4,550.00 4,550.00 200 0
06-Jul-2023 4,500.00 4,500.00 4,480.00 4,480.00 1,500 0
05-Jul-2023 4,510.00 4,530.00 4,480.00 4,480.00 1,100 0
04-Jul-2023 4,550.00 4,550.00 4,500.00 4,500.00 1,100 0
03-Jul-2023 4,480.00 4,500.00 4,300.00 4,500.00 4,100 0
27-Jun-2023 4,750.00 4,750.00 4,500.00 4,500.00 2,600 0
26-Jun-2023 4,740.00 4,740.00 4,740.00 4,740.00 100 0
23-Jun-2023 4,740.00 4,740.00 4,740.00 4,740.00 1,200 0
22-Jun-2023 4,740.00 4,740.00 4,740.00 4,740.00 1,200 0
21-Jun-2023 4,600.00 4,700.00 4,600.00 4,700.00 700 0
20-Jun-2023 4,710.00 4,710.00 4,500.00 4,600.00 4,000 0
19-Jun-2023 4,800.00 4,800.00 4,800.00 4,800.00 300 0
16-Jun-2023 4,900.00 4,900.00 4,900.00 4,900.00 100 0
15-Jun-2023 4,950.00 4,950.00 4,800.00 4,900.00 4,400 0
14-Jun-2023 4,880.00 4,900.00 4,880.00 4,900.00 300 0
13-Jun-2023 4,730.00 4,730.00 4,720.00 4,720.00 200 0
12-Jun-2023 4,730.00 4,730.00 4,730.00 4,730.00 2,600 0
09-Jun-2023 4,740.00 4,740.00 4,740.00 4,740.00 0 0
08-Jun-2023 4,740.00 4,740.00 4,740.00 4,740.00 0 0
07-Jun-2023 4,760.00 4,760.00 4,710.00 4,740.00 2,800 0
06-Jun-2023 4,880.00 4,880.00 4,760.00 4,760.00 200 0
05-Jun-2023 4,880.00 4,880.00 4,870.00 4,880.00 1,800 0
31-May-2023 4,950.00 4,950.00 4,880.00 4,880.00 3,400 0
30-May-2023 4,950.00 4,950.00 4,950.00 4,950.00 400 0
29-May-2023 4,880.00 4,950.00 4,870.00 4,950.00 1,600 0
26-May-2023 4,870.00 4,870.00 4,870.00 4,870.00 400 0
25-May-2023 4,880.00 4,880.00 4,750.00 4,870.00 500 0
24-May-2023 4,880.00 4,880.00 4,880.00 4,880.00 1,200 0
23-May-2023 4,860.00 4,880.00 4,860.00 4,880.00 700 0
22-May-2023 4,870.00 4,870.00 4,860.00 4,860.00 400 0
19-May-2023 4,880.00 4,880.00 4,870.00 4,870.00 800 0
17-May-2023 4,880.00 4,880.00 4,880.00 4,880.00 900 0
16-May-2023 4,810.00 4,880.00 4,800.00 4,880.00 2,700 0
15-May-2023 4,830.00 4,880.00 4,800.00 4,800.00 2,500 0
12-May-2023 4,740.00 4,830.00 4,690.00 4,830.00 3,600 0
11-May-2023 4,650.00 4,700.00 4,600.00 4,690.00 1,100 0
10-May-2023 4,500.00 4,750.00 4,500.00 4,600.00 3,900 0
09-May-2023 4,500.00 4,500.00 4,500.00 4,500.00 1,700 0
08-May-2023 4,560.00 4,560.00 4,350.00 4,500.00 4,000 0
05-May-2023 4,500.00 4,500.00 4,500.00 4,500.00 0 0
04-May-2023 4,540.00 4,600.00 4,500.00 4,500.00 2,700 0
03-May-2023 4,600.00 4,600.00 4,520.00 4,540.00 4,200 0
02-May-2023 4,610.00 4,730.00 4,600.00 4,600.00 2,300 0
28-Apr-2023 4,380.00 4,600.00 4,380.00 4,600.00 1,700 0
27-Apr-2023 4,310.00 4,510.00 4,310.00 4,380.00 700 0
26-Apr-2023 4,300.00 4,310.00 4,300.00 4,310.00 1,300 0
18-Apr-2023 4,300.00 4,300.00 4,300.00 4,300.00 0 0
17-Apr-2023 4,300.00 4,300.00 4,300.00 4,300.00 100 0
14-Apr-2023 4,360.00 4,360.00 4,360.00 4,360.00 0 0
13-Apr-2023 4,360.00 4,360.00 4,360.00 4,360.00 0 0
12-Apr-2023 4,360.00 4,360.00 4,360.00 4,360.00 800 0
11-Apr-2023 4,300.00 4,360.00 4,200.00 4,360.00 500 0
10-Apr-2023 4,430.00 4,430.00 4,400.00 4,400.00 800 0
06-Apr-2023 4,430.00 4,430.00 4,420.00 4,430.00 500 0
05-Apr-2023 4,430.00 4,430.00 4,430.00 4,430.00 100 0
04-Apr-2023 4,430.00 4,430.00 4,430.00 4,430.00 100 0
03-Apr-2023 4,520.00 4,580.00 4,280.00 4,430.00 5,200 0
31-Mar-2023 4,600.00 4,600.00 4,600.00 4,600.00 300 0
30-Mar-2023 4,600.00 4,600.00 4,530.00 4,600.00 600 0
29-Mar-2023 4,840.00 4,850.00 4,700.00 4,700.00 300 0
28-Mar-2023 4,860.00 4,860.00 4,860.00 4,860.00 100 0
27-Mar-2023 4,700.00 4,880.00 4,700.00 4,860.00 1,700 0
24-Mar-2023 4,730.00 4,730.00 4,700.00 4,700.00 4,700 0
21-Mar-2023 4,720.00 4,720.00 4,720.00 4,720.00 300 0
20-Mar-2023 4,710.00 4,710.00 4,700.00 4,710.00 2,700 0
17-Mar-2023 4,700.00 4,710.00 4,700.00 4,710.00 1,200 0