Price History - DUTI

Kembali ke Company
Ticker: DUTI
Company: Duta Pertiwi Tbk
Date Open High Low Close Volume Value
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
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