Price History - DUTI

Kembali ke Company
Ticker: DUTI
Company: Duta Pertiwi Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 4,140.00 4,140.00 4,140.00 4,140.00 100 0
29-Dec-2022 3,980.00 4,100.00 3,980.00 4,100.00 500 0
28-Dec-2022 4,010.00 4,010.00 4,000.00 4,000.00 200 0
27-Dec-2022 4,090.00 4,140.00 4,090.00 4,140.00 1,300 0
26-Dec-2022 4,150.00 4,170.00 4,090.00 4,090.00 400 0
23-Dec-2022 4,130.00 4,130.00 4,050.00 4,050.00 200 0
22-Dec-2022 3,960.00 4,090.00 3,940.00 4,090.00 900 0
21-Dec-2022 3,920.00 3,960.00 3,920.00 3,960.00 1,000 0
20-Dec-2022 4,000.00 4,000.00 4,000.00 4,000.00 800 0
19-Dec-2022 4,000.00 4,000.00 3,990.00 4,000.00 1,100 0
16-Dec-2022 4,000.00 4,000.00 4,000.00 4,000.00 0 0
15-Dec-2022 4,000.00 4,000.00 4,000.00 4,000.00 0 0
14-Dec-2022 4,000.00 4,000.00 4,000.00 4,000.00 200 0
13-Dec-2022 4,030.00 4,030.00 3,950.00 3,950.00 6,200 0
12-Dec-2022 4,020.00 4,060.00 4,000.00 4,030.00 1,600 0
09-Dec-2022 3,960.00 4,000.00 3,950.00 3,950.00 4,700 0
08-Dec-2022 4,000.00 4,110.00 3,960.00 3,960.00 5,900 0
07-Dec-2022 3,960.00 3,960.00 3,960.00 3,960.00 500 0
06-Dec-2022 4,000.00 4,000.00 3,970.00 4,000.00 12,800 0
05-Dec-2022 3,960.00 3,960.00 3,960.00 3,960.00 0 0
02-Dec-2022 4,010.00 4,010.00 3,960.00 3,960.00 300 0
01-Dec-2022 4,100.00 4,100.00 4,000.00 4,000.00 3,600 0
30-Nov-2022 4,000.00 4,110.00 4,000.00 4,100.00 800 0
29-Nov-2022 4,010.00 4,010.00 3,920.00 4,000.00 400 0
28-Nov-2022 4,010.00 4,010.00 4,010.00 4,010.00 0 0
25-Nov-2022 4,010.00 4,010.00 4,010.00 4,010.00 800 0
24-Nov-2022 4,010.00 4,010.00 4,010.00 4,010.00 200 0
23-Nov-2022 3,930.00 4,010.00 3,920.00 4,010.00 1,300 0
22-Nov-2022 3,920.00 4,090.00 3,920.00 4,020.00 2,200 0
21-Nov-2022 3,920.00 3,930.00 3,920.00 3,920.00 4,600 0
18-Nov-2022 3,970.00 3,970.00 3,970.00 3,970.00 300 0
17-Nov-2022 3,980.00 3,980.00 3,970.00 3,970.00 700 0
16-Nov-2022 4,030.00 4,060.00 3,970.00 3,970.00 9,000 0
15-Nov-2022 4,000.00 4,000.00 3,930.00 3,930.00 2,000 0
14-Nov-2022 3,970.00 3,970.00 3,970.00 3,970.00 0 0
11-Nov-2022 3,930.00 4,020.00 3,920.00 3,970.00 700 0
10-Nov-2022 3,920.00 3,920.00 3,920.00 3,920.00 1,000 0
09-Nov-2022 3,950.00 3,950.00 3,950.00 3,950.00 100 0
08-Nov-2022 3,930.00 3,940.00 3,930.00 3,930.00 800 0
07-Nov-2022 3,910.00 3,910.00 3,910.00 3,910.00 100 0
04-Nov-2022 3,960.00 3,960.00 3,960.00 3,960.00 1,200 0
03-Nov-2022 3,970.00 3,970.00 3,970.00 3,970.00 100 0
02-Nov-2022 4,040.00 4,040.00 3,960.00 3,970.00 3,200 0
01-Nov-2022 4,060.00 4,060.00 4,060.00 4,060.00 2,100 0
31-Oct-2022 4,010.00 4,100.00 4,000.00 4,090.00 3,400 0
28-Oct-2022 3,890.00 4,060.00 3,890.00 4,040.00 3,000 0
27-Oct-2022 3,890.00 3,890.00 3,810.00 3,830.00 900 0