Price History - DUTI

Kembali ke Company
Ticker: DUTI
Company: Duta Pertiwi Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 4,630.00 4,700.00 4,600.00 4,700.00 8,900 0
15-Mar-2023 4,660.00 4,660.00 4,660.00 4,660.00 0 0
14-Mar-2023 4,510.00 4,660.00 4,510.00 4,660.00 3,900 0
13-Mar-2023 4,260.00 4,640.00 4,260.00 4,640.00 3,800 0
10-Mar-2023 4,500.00 4,500.00 4,260.00 4,260.00 500 0
09-Mar-2023 4,500.00 4,500.00 4,500.00 4,500.00 100 0
08-Mar-2023 4,500.00 4,500.00 4,500.00 4,500.00 500 0
07-Mar-2023 4,400.00 4,500.00 4,400.00 4,500.00 1,200 0
06-Mar-2023 4,400.00 4,400.00 4,400.00 4,400.00 100 0
03-Mar-2023 4,390.00 4,390.00 4,390.00 4,390.00 200 0
02-Mar-2023 4,390.00 4,390.00 4,390.00 4,390.00 200 0
01-Mar-2023 4,390.00 4,490.00 4,390.00 4,390.00 1,100 0
28-Feb-2023 4,390.00 4,390.00 4,390.00 4,390.00 0 0
27-Feb-2023 4,390.00 4,390.00 4,390.00 4,390.00 100 0
24-Feb-2023 4,290.00 4,390.00 4,290.00 4,390.00 700 0
23-Feb-2023 4,390.00 4,390.00 4,390.00 4,390.00 0 0
22-Feb-2023 4,390.00 4,390.00 4,390.00 4,390.00 100 0
21-Feb-2023 4,330.00 4,400.00 4,330.00 4,400.00 4,700 0
20-Feb-2023 4,160.00 4,340.00 4,160.00 4,330.00 900 0
17-Feb-2023 4,160.00 4,160.00 4,160.00 4,160.00 200 0
16-Feb-2023 4,250.00 4,250.00 4,160.00 4,160.00 5,000 0
15-Feb-2023 4,400.00 4,400.00 4,350.00 4,350.00 800 0
14-Feb-2023 4,360.00 4,400.00 4,360.00 4,400.00 200 0
13-Feb-2023 4,410.00 4,410.00 4,400.00 4,400.00 1,600 0
10-Feb-2023 4,600.00 4,700.00 4,410.00 4,410.00 400 0
09-Feb-2023 4,770.00 4,770.00 4,680.00 4,700.00 1,000 0
08-Feb-2023 4,880.00 4,880.00 4,880.00 4,880.00 0 0
07-Feb-2023 4,880.00 4,880.00 4,880.00 4,880.00 0 0
06-Feb-2023 4,880.00 4,880.00 4,880.00 4,880.00 100 0
03-Feb-2023 4,890.00 4,890.00 4,890.00 4,890.00 100 0
02-Feb-2023 4,890.00 4,890.00 4,890.00 4,890.00 200 0
01-Feb-2023 4,890.00 4,890.00 4,890.00 4,890.00 100 0
31-Jan-2023 4,700.00 4,700.00 4,700.00 4,700.00 800 0
30-Jan-2023 4,690.00 4,700.00 4,690.00 4,700.00 800 0
27-Jan-2023 4,700.00 4,700.00 4,700.00 4,700.00 800 0
26-Jan-2023 4,500.00 4,700.00 4,500.00 4,700.00 800 0
25-Jan-2023 4,800.00 4,820.00 4,700.00 4,700.00 1,400 0
24-Jan-2023 4,690.00 4,800.00 4,680.00 4,800.00 4,200 0
20-Jan-2023 4,560.00 4,700.00 4,500.00 4,700.00 7,400 0
19-Jan-2023 4,500.00 4,570.00 4,490.00 4,550.00 458,600 0
18-Jan-2023 4,280.00 4,490.00 4,280.00 4,490.00 3,700 0
17-Jan-2023 4,310.00 4,400.00 4,310.00 4,400.00 10,700 0
16-Jan-2023 4,300.00 4,300.00 4,300.00 4,300.00 3,500 0
13-Jan-2023 4,270.00 4,600.00 4,270.00 4,300.00 16,900 0
12-Jan-2023 4,080.00 4,290.00 4,080.00 4,290.00 20,900 0
11-Jan-2023 3,940.00 4,030.00 3,940.00 4,030.00 3,300 0
10-Jan-2023 3,970.00 3,970.00 3,970.00 3,970.00 200 0
09-Jan-2023 3,990.00 3,990.00 3,970.00 3,970.00 5,200 0
06-Jan-2023 4,090.00 4,090.00 3,990.00 3,990.00 1,300 0
05-Jan-2023 4,080.00 4,130.00 3,980.00 4,090.00 1,100 0
04-Jan-2023 4,020.00 4,020.00 4,020.00 4,020.00 100 0
03-Jan-2023 4,020.00 4,020.00 4,020.00 4,020.00 600 0
02-Jan-2023 4,140.00 4,140.00 4,140.00 4,140.00 100 0